Pinnacle West Capital (NY: PNW )

66.56 USD +0.13 (+0.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 78.55 78.55 78.55 0 -0.16(-0.20%)
Aug 30, 2018 79.66 79.66 78.39 78.71 1,501,933 -0.78(-0.98%)
Aug 29, 2018 79.75 79.89 79.14 79.49 1,121,021 +0.10(+0.13%)
Aug 28, 2018 80.13 80.35 79.21 79.39 1,045,174 -1.14(-1.42%)
Aug 27, 2018 81.32 81.32 80.13 80.53 748,080 -0.70(-0.86%)
Aug 24, 2018 80.79 81.30 80.34 81.23 569,900 +0.40(+0.49%)
Aug 23, 2018 80.81 81.30 80.53 80.83 769,165 +0.30(+0.37%)
Aug 22, 2018 81.72 81.75 80.22 80.53 590,800 -1.14(-1.40%)
Aug 21, 2018 82.00 82.14 81.27 81.67 781,341 -0.50(-0.61%)
Aug 20, 2018 82.44 82.60 81.92 82.17 753,753 -0.10(-0.12%)
Aug 17, 2018 81.54 82.83 81.21 82.27 1,510,800 +0.57(+0.70%)
Aug 16, 2018 81.95 82.18 81.41 81.70 1,988,549 -0.40(-0.49%)
Aug 15, 2018 81.61 82.50 81.18 82.10 801,369 +0.73(+0.90%)
Aug 14, 2018 81.05 81.72 81.05 81.37 697,712 +0.16(+0.20%)
Aug 13, 2018 81.36 81.47 80.78 81.21 705,662 -0.09(-0.11%)
Aug 10, 2018 81.56 82.38 81.21 81.30 567,200 -0.01(-0.01%)
Aug 09, 2018 80.87 81.44 80.60 81.31 501,220 +0.43(+0.53%)
Aug 08, 2018 80.57 81.25 80.29 80.88 652,576 -0.01(-0.01%)
Aug 07, 2018 81.15 81.41 80.41 80.89 931,780 -0.24(-0.30%)
Aug 06, 2018 81.56 81.70 81.00 81.13 1,494,434 +0.81(+1.01%)
Aug 03, 2018 80.10 80.76 78.95 80.32 1,031,500 +0.27(+0.34%)
Aug 02, 2018 79.46 80.31 79.16 80.05 808,892 +0.47(+0.59%)
Aug 01, 2018 80.13 80.37 79.10 79.58 805,093 -0.85(-1.06%)
Jul 31, 2018 80.02 80.47 79.54 80.43 918,611 +0.18(+0.22%)
Jul 30, 2018 80.50 80.89 79.92 80.25 617,533 -0.41(-0.51%)
Jul 27, 2018 80.94 81.28 80.31 80.66 548,900 -0.30(-0.37%)
Jul 26, 2018 80.28 81.02 80.26 80.96 701,209 +1.21(+1.52%)
Jul 25, 2018 78.96 79.86 77.88 79.75 1,295,395 +0.77(+0.97%)
Jul 24, 2018 78.89 79.22 77.56 78.98 1,297,369 -0.18(-0.23%)
Jul 23, 2018 80.00 80.00 78.80 79.16 670,753 -0.78(-0.98%)
Jul 20, 2018 80.54 80.74 79.24 79.94 653,858 -0.84(-1.04%)
Jul 19, 2018 80.20 81.17 79.92 80.78 941,676 +0.79(+0.99%)
Jul 18, 2018 80.34 80.52 79.58 79.99 923,434 -0.25(-0.31%)
Jul 17, 2018 80.34 80.64 80.17 80.24 489,380 -0.07(-0.09%)
Jul 16, 2018 80.21 80.64 79.75 80.31 752,171 +0.16(+0.20%)
Jul 13, 2018 80.40 80.70 79.81 80.15 719,794 -0.20(-0.25%)
Jul 12, 2018 80.98 81.02 80.00 80.35 1,110,848 -0.49(-0.61%)
Jul 11, 2018 80.84 680,660 +0.93(+1.16%)
Jul 10, 2018 79.24 80.20 78.66 79.91 1,615,138 +0.43(+0.54%)
Jul 09, 2018 82.87 83.04 78.89 79.48 1,495,512 -3.26(-3.94%)
Jul 06, 2018 82.41 83.05 82.33 82.74 988,584 +0.36(+0.44%)
Jul 05, 2018 81.92 82.41 81.42 82.38 542,873 +0.56(+0.68%)
Jul 03, 2018 81.82 81.82 81.82 0 +0.37(+0.45%)
Jul 02, 2018 80.79 81.51 80.57 81.45 908,767 +0.89(+1.10%)
Jun 29, 2018 80.30 81.07 79.92 80.56 737,847 -0.02(-0.02%)
Jun 28, 2018 80.98 81.25 80.43 80.58 682,933 -0.34(-0.42%)
Jun 27, 2018 80.24 81.05 79.88 80.92 607,432 +0.59(+0.73%)
Jun 26, 2018 80.01 80.98 80.01 80.33 1,073,623 +0.32(+0.40%)
Jun 25, 2018 78.68 80.16 78.24 80.01 887,965 +1.72(+2.20%)
Jun 22, 2018 77.72 78.44 77.35 78.29 1,015,668 +0.76(+0.98%)
Jun 21, 2018 77.56 78.14 77.20 77.53 556,577 -0.04(-0.05%)
Jun 20, 2018 77.63 77.86 77.14 77.57 751,335 -0.12(-0.15%)
Jun 19, 2018 76.73 77.93 76.68 77.69 989,596 +1.34(+1.76%)
Jun 18, 2018 76.16 76.65 75.69 76.35 1,093,389 +0.24(+0.32%)
Jun 15, 2018 76.21 75.41 76.11 1,585,254 +0.70(+0.93%)
Jun 14, 2018 74.47 75.49 74.47 75.41 1,195,796 +1.06(+1.43%)
Jun 13, 2018 74.56 74.80 74.10 74.35 900,525 -0.23(-0.31%)
Jun 12, 2018 73.50 74.65 73.48 74.58 870,042 +1.02(+1.39%)
Jun 11, 2018 74.39 74.71 73.41 73.56 620,690 -0.84(-1.13%)
Jun 08, 2018 74.66 74.79 74.10 74.40 415,060 -0.08(-0.11%)
Jun 07, 2018 74.17 75.19 73.90 74.48 925,773 +0.33(+0.45%)
Jun 06, 2018 73.95 74.15 1,003,053 -1.55(-2.05%)
Jun 05, 2018 76.46 76.53 75.58 75.70 776,596 -0.76(-0.99%)
Jun 04, 2018 77.59 77.86 76.25 76.46 1,311,448 -1.12(-1.44%)
Jun 01, 2018 79.17 79.40 77.48 77.58 819,433 -2.03(-2.55%)
May 31, 2018 79.85 80.29 79.08 79.61 1,276,297 -0.21(-0.26%)
May 30, 2018 78.52 79.94 78.52 79.82 805,130 +0.93(+1.18%)
May 29, 2018 78.59 79.74 78.22 78.89 862,047 +0.50(+0.64%)
May 25, 2018 78.39 78.39 78.39 0 +0.37(+0.47%)
May 24, 2018 77.38 78.16 77.24 78.02 491,645 +0.52(+0.67%)
May 23, 2018 76.91 77.63 76.80 77.50 725,212 +0.80(+1.04%)
May 22, 2018 76.52 77.07 76.23 76.70 930,064 +0.47(+0.62%)
May 21, 2018 76.48 76.61 75.82 76.23 783,751 -0.31(-0.41%)
May 18, 2018 76.53 76.91 75.97 76.54 760,170 +0.17(+0.22%)
May 17, 2018 77.09 77.25 76.25 76.37 687,254 -0.58(-0.75%)
May 16, 2018 77.39 77.91 76.60 76.95 790,970 -0.29(-0.38%)
May 15, 2018 77.28 77.81 76.80 77.24 596,989 -0.84(-1.08%)
May 14, 2018 78.13 78.39 77.58 78.08 588,747 -0.04(-0.05%)
May 11, 2018 78.26 78.47 78.02 78.12 455,570 -0.01(-0.01%)
May 10, 2018 77.85 78.21 77.55 78.13 530,509 +0.72(+0.93%)
May 09, 2018 78.30 78.69 76.96 77.41 655,353 -0.89(-1.14%)
May 08, 2018 80.48 80.48 78.20 78.30 1,065,684 -1.45(-1.82%)
May 07, 2018 80.22 80.29 79.61 79.75 983,305 -0.45(-0.56%)
May 04, 2018 80.30 80.73 79.84 80.20 1,084,875 +0.39(+0.49%)
May 03, 2018 79.20 80.18 78.24 79.81 1,097,403 +0.39(+0.49%)
May 02, 2018 79.39 79.99 78.59 79.42 1,613,217 -0.60(-0.75%)
May 01, 2018 80.35 80.51 79.42 80.02 904,214 -0.48(-0.60%)
Apr 30, 2018 81.36 81.61 80.34 80.50 752,033 -1.11(-1.36%)
Apr 27, 2018 80.88 81.85 80.67 81.61 867,720 +0.56(+0.69%)
Apr 26, 2018 79.98 81.19 79.53 81.05 1,100,849 +1.13(+1.41%)
Apr 25, 2018 79.31 80.11 78.94 79.92 1,088,195 +0.37(+0.47%)
Apr 24, 2018 78.40 79.88 78.06 79.55 1,340,768 +1.09(+1.39%)
Apr 23, 2018 78.23 78.62 77.95 78.46 945,968 +0.44(+0.56%)
Apr 20, 2018 78.82 78.82 77.55 78.02 773,428 -0.67(-0.85%)
Apr 19, 2018 79.00 79.23 78.21 78.69 1,099,061 -0.55(-0.69%)
Apr 18, 2018 80.07 80.73 79.24 79.24 1,322,768 -0.91(-1.14%)
Apr 17, 2018 79.42 80.40 78.95 80.15 733,607 +0.86(+1.08%)
Apr 16, 2018 78.54 79.36 78.31 79.29 707,156 +1.15(+1.47%)
Apr 13, 2018 77.47 78.38 77.47 78.14 860,304 +0.84(+1.09%)
Apr 12, 2018 78.55 78.79 77.14 77.30 950,122 -1.21(-1.54%)
Apr 11, 2018 78.40 79.00 78.26 78.51 801,891 +0.02(+0.03%)
Apr 10, 2018 79.71 79.71 78.44 78.49 1,302,080 -1.21(-1.52%)
Apr 09, 2018 79.81 80.37 79.30 79.70 601,173 -0.05(-0.06%)
Apr 06, 2018 80.20 80.54 79.59 79.75 1,035,171 -0.55(-0.68%)
Apr 05, 2018 80.05 80.52 78.86 80.30 601,458 +0.24(+0.30%)
Apr 04, 2018 79.96 80.18 79.13 80.06 857,661 +0.16(+0.20%)
Apr 03, 2018 79.06 80.41 78.53 79.90 1,153,528 +0.96(+1.22%)
Apr 02, 2018 79.80 80.26 78.32 78.94 921,031 -0.86(-1.08%)
Mar 29, 2018 79.80 79.80 79.80 0 +0.33(+0.42%)
Mar 28, 2018 79.76 80.14 79.20 79.47 975,134 +0.10(+0.13%)
Mar 27, 2018 78.16 80.11 77.79 79.37 741,719 +1.21(+1.55%)
Mar 26, 2018 77.93 78.68 77.73 78.16 931,284 +0.40(+0.51%)
Mar 23, 2018 78.12 79.13 77.46 77.76 1,518,062 -0.23(-0.29%)
Mar 22, 2018 78.13 80.14 77.86 77.99 1,198,487 +0.04(+0.05%)
Mar 21, 2018 78.01 78.69 77.60 77.95 829,313 -0.04(-0.05%)
Mar 20, 2018 77.75 78.22 77.40 77.99 750,978 +0.26(+0.33%)
Mar 19, 2018 78.10 78.65 77.50 77.73 799,631 -0.24(-0.31%)
Mar 16, 2018 77.11 78.00 76.94 77.97 2,155,834 +0.92(+1.19%)
Mar 15, 2018 76.93 77.80 76.69 77.05 988,744 +0.27(+0.35%)
Mar 14, 2018 76.66 77.59 76.11 76.78 825,175 +0.36(+0.47%)
Mar 13, 2018 76.64 77.39 75.96 76.42 726,046 +0.10(+0.13%)
Mar 12, 2018 76.42 76.72 76.08 76.32 1,202,484 -0.06(-0.08%)
Mar 09, 2018 75.96 76.38 75.55 76.38 946,887 +0.41(+0.54%)
Mar 08, 2018 76.16 76.33 75.59 75.97 805,734 +0.54(+0.72%)
Mar 07, 2018 75.21 75.43 974,819 -0.87(-1.14%)
Mar 06, 2018 77.91 78.31 76.02 76.30 901,711 -1.75(-2.24%)
Mar 05, 2018 76.52 78.13 76.25 78.05 600,473 +1.13(+1.47%)
Mar 02, 2018 77.45 78.32 76.06 76.92 802,450 -0.60(-0.77%)
Mar 01, 2018 76.92 78.14 76.42 77.52 1,017,059 +0.56(+0.73%)
Feb 28, 2018 78.02 78.39 76.93 76.96 1,106,692 -0.98(-1.26%)
Feb 27, 2018 80.27 80.76 77.93 77.94 1,029,764 -2.34(-2.91%)
Feb 26, 2018 79.97 80.83 79.77 80.28 1,743,689 +0.13(+0.16%)
Feb 23, 2018 77.03 80.41 76.26 80.15 2,196,523 +3.41(+4.44%)
Feb 22, 2018 77.15 76.74 1,506,298 +0.64(+0.84%)
Feb 21, 2018 77.34 77.89 76.09 76.10 664,096 -1.10(-1.42%)
Feb 20, 2018 78.20 78.71 77.01 77.20 572,840 -1.49(-1.89%)
Feb 16, 2018 78.69 78.69 78.69 0 +0.63(+0.81%)
Feb 15, 2018 76.24 78.08 76.10 78.06 544,028 +1.97(+2.59%)
Feb 14, 2018 76.23 76.66 75.78 76.09 579,531 -0.73(-0.95%)
Feb 13, 2018 76.73 77.16 75.90 76.82 536,703 +0.09(+0.12%)
Feb 12, 2018 76.29 77.11 75.61 76.73 935,318 +0.44(+0.58%)
Feb 09, 2018 74.36 77.06 74.36 76.29 867,304 +1.95(+2.62%)
Feb 08, 2018 74.77 76.31 74.32 74.34 1,293,824 -0.82(-1.09%)
Feb 07, 2018 75.22 76.45 75.12 75.16 970,609 +0.00(+0.00%)
Feb 06, 2018 75.27 75.71 73.81 75.16 1,149,405 -1.61(-2.10%)
Feb 05, 2018 77.62 78.01 76.30 76.77 522,703 -0.96(-1.24%)
Feb 02, 2018 77.90 78.78 77.69 77.73 681,587 -0.73(-0.93%)
Feb 01, 2018 79.63 80.07 78.29 78.46 955,133 -1.49(-1.86%)
Jan 31, 2018 78.86 80.05 78.31 79.95 1,124,365 +0.62(+0.78%)
Jan 30, 2018 79.42 79.88 79.27 79.33 770,022 -0.06(-0.08%)
Jan 29, 2018 80.65 80.65 79.38 79.39 585,635 -1.55(-1.92%)
Jan 26, 2018 81.28 81.33 79.96 80.94 523,860 -0.11(-0.14%)
Jan 25, 2018 80.13 81.19 80.13 81.05 703,981 +0.83(+1.03%)
Jan 24, 2018 79.95 80.59 79.61 80.22 1,054,007 +0.33(+0.41%)
Jan 23, 2018 78.88 80.39 78.81 79.89 738,075 +0.93(+1.18%)
Jan 22, 2018 79.56 79.73 78.83 78.96 683,730 -0.12(-0.15%)
Jan 19, 2018 79.37 79.92 78.95 79.08 779,059 -0.13(-0.16%)
Jan 18, 2018 79.62 79.78 78.76 79.21 656,602 -0.32(-0.40%)
Jan 17, 2018 79.08 79.82 78.56 79.53 944,183 +0.67(+0.85%)
Jan 16, 2018 79.46 79.89 78.55 78.86 755,787 -0.36(-0.45%)
Jan 12, 2018 79.22 79.22 79.22 0 -0.70(-0.88%)
Jan 11, 2018 80.38 80.88 79.69 79.92 432,786 -0.65(-0.81%)
Jan 10, 2018 81.67 81.81 80.53 80.57 458,105 -1.45(-1.77%)
Jan 09, 2018 82.92 83.18 81.97 82.02 571,930 -1.03(-1.24%)
Jan 08, 2018 82.39 83.05 82.21 83.05 592,806 +0.63(+0.76%)
Jan 05, 2018 82.69 82.77 82.02 82.42 907,315 -0.09(-0.11%)
Jan 04, 2018 82.95 83.51 82.33 82.51 669,280 -0.61(-0.73%)
Jan 03, 2018 83.08 84.26 82.79 83.12 930,252 -0.77(-0.92%)
Jan 02, 2018 85.30 85.55 83.74 83.89 748,048 -1.29(-1.51%)
Dec 29, 2017 85.18 85.18 85.18 0 -0.02(-0.02%)
Dec 28, 2017 84.93 85.24 84.45 85.20 427,330 +0.58(+0.69%)
Dec 27, 2017 84.47 84.94 84.31 84.62 337,766 +0.33(+0.39%)
Dec 26, 2017 85.14 85.55 84.26 84.29 484,352 -0.85(-1.00%)
Dec 22, 2017 85.33 85.57 85.08 85.14 423,754 -0.07(-0.08%)
Dec 21, 2017 85.24 85.67 84.81 85.21 676,040 -0.59(-0.69%)
Dec 20, 2017 86.59 86.73 85.79 85.80 633,080 -0.79(-0.91%)
Dec 19, 2017 88.22 88.54 86.57 86.59 530,299 -1.64(-1.86%)
Dec 18, 2017 89.50 89.90 88.07 88.23 469,257 -1.31(-1.46%)
Dec 15, 2017 89.19 89.83 89.13 89.54 1,090,016 +0.57(+0.64%)
Dec 14, 2017 89.33 89.33 88.20 88.97 328,627 -0.33(-0.37%)
Dec 13, 2017 89.41 89.92 89.01 89.30 604,994 +0.18(+0.20%)
Dec 12, 2017 89.12 91.26 89.09 89.12 523,842 -2.10(-2.30%)
Dec 11, 2017 90.65 91.28 90.44 91.22 562,132 +0.47(+0.52%)
Dec 08, 2017 90.06 90.79 89.75 90.75 413,252 +0.60(+0.67%)
Dec 07, 2017 89.85 90.20 89.36 90.15 517,831 +0.24(+0.27%)
Dec 06, 2017 89.53 90.28 89.10 89.91 496,832 +0.57(+0.64%)
Dec 05, 2017 90.31 90.31 88.66 89.34 623,008 -0.87(-0.96%)
Dec 04, 2017 91.01 90.01 90.21 836,919 -0.80(-0.88%)
Dec 01, 2017 92.03 92.30 90.79 91.01 590,803 -0.80(-0.87%)
Nov 30, 2017 91.01 92.02 90.75 91.81 1,100,035 +0.80(+0.88%)
Nov 29, 2017 90.59 91.64 90.31 91.01 527,034 +0.23(+0.25%)
Nov 28, 2017 90.36 90.89 90.28 90.78 633,971 +0.77(+0.86%)
Nov 27, 2017 89.59 90.05 89.23 90.01 627,529 +0.49(+0.55%)
Nov 24, 2017 89.44 89.65 89.31 89.52 148,295 +0.24(+0.27%)
Nov 22, 2017 89.37 89.68 88.93 89.28 468,306 -0.10(-0.11%)
Nov 21, 2017 89.48 89.98 89.12 89.38 774,691 +0.03(+0.03%)
Nov 20, 2017 90.08 90.25 89.33 89.35 440,068 -0.70(-0.78%)
Nov 17, 2017 90.58 91.14 89.84 90.05 490,269 -0.73(-0.80%)
Nov 16, 2017 90.69 91.00 90.14 90.78 517,526 +0.00(+0.00%)
Nov 15, 2017 91.86 92.48 90.70 90.78 697,674 -0.93(-1.01%)
Nov 14, 2017 89.62 91.76 89.45 91.71 1,153,621 +1.92(+2.14%)
Nov 13, 2017 88.28 89.94 88.28 89.79 676,873 +1.45(+1.64%)
Nov 10, 2017 89.00 89.04 88.14 88.34 731,358 -1.05(-1.17%)
Nov 09, 2017 89.49 89.99 89.20 89.39 591,008 -0.40(-0.45%)
Nov 08, 2017 89.67 90.00 89.02 89.79 639,757 +0.07(+0.08%)
Nov 07, 2017 88.82 89.78 88.79 89.72 1,010,420 +0.81(+0.91%)
Nov 06, 2017 89.02 89.49 88.70 88.91 819,533 -0.21(-0.24%)
Nov 03, 2017 86.60 89.21 86.23 89.12 920,684 +1.20(+1.36%)
Nov 02, 2017 87.63 88.34 87.44 87.92 596,914 +0.46(+0.53%)
Nov 01, 2017 87.91 88.22 87.16 87.46 663,187 -0.25(-0.29%)
Oct 31, 2017 87.47 88.05 87.11 87.71 704,238 -0.51(-0.58%)
Oct 30, 2017 88.90 88.90 88.18 88.22 538,965 -0.69(-0.78%)
Oct 27, 2017 88.01 88.94 87.54 88.91 550,007 +0.77(+0.87%)
Oct 26, 2017 88.71 89.22 88.09 88.14 709,935 -0.11(-0.12%)
Oct 25, 2017 88.22 88.47 87.04 88.25 520,168 -0.18(-0.20%)
Oct 24, 2017 88.68 88.83 88.01 88.43 629,787 -0.38(-0.43%)
Oct 23, 2017 88.94 89.00 88.51 88.81 647,526 +0.03(+0.03%)
Oct 20, 2017 88.49 88.84 88.17 88.78 593,405 +0.21(+0.24%)
Oct 19, 2017 87.62 88.57 87.56 88.57 595,718 +1.23(+1.41%)
Oct 18, 2017 87.57 87.88 87.20 87.34 771,986 -0.42(-0.48%)
Oct 17, 2017 87.02 88.03 87.02 87.76 649,909 +0.49(+0.56%)
Oct 16, 2017 87.23 87.88 86.79 87.27 689,515 -0.11(-0.13%)
Oct 13, 2017 87.53 88.04 87.00 87.38 950,562 +0.07(+0.08%)
Oct 12, 2017 86.48 87.44 86.48 87.31 956,104 +0.91(+1.05%)
Oct 11, 2017 85.74 86.83 85.74 86.40 749,041 +0.60(+0.70%)
Oct 10, 2017 85.52 86.03 85.17 85.80 789,438 +0.43(+0.50%)
Oct 09, 2017 85.50 85.70 85.23 85.37 330,435 +0.04(+0.05%)
Oct 06, 2017 85.22 85.50 84.77 85.33 833,333 -0.22(-0.26%)
Oct 05, 2017 85.84 85.89 85.21 85.55 881,087 -0.23(-0.27%)
Oct 04, 2017 85.05 85.85 84.81 85.78 1,026,339 +0.78(+0.92%)
Oct 03, 2017 85.35 85.35 84.14 85.00 851,065 -0.29(-0.34%)
Oct 02, 2017 84.76 85.52 84.67 85.29 999,833 +0.73(+0.86%)
Sep 29, 2017 84.73 85.00 84.19 84.56 662,852 -0.35(-0.41%)
Sep 28, 2017 84.61 85.10 84.21 84.91 673,639 +0.15(+0.18%)
Sep 27, 2017 85.95 86.27 83.95 84.76 754,299 -1.72(-1.99%)
Sep 26, 2017 86.83 87.17 86.47 86.48 683,251 -0.37(-0.43%)
Sep 25, 2017 86.07 87.04 85.85 86.85 418,793 +0.70(+0.81%)
Sep 22, 2017 87.28 87.28 86.14 86.15 515,917 -0.97(-1.11%)
Sep 21, 2017 87.25 87.70 86.97 87.12 355,932 -0.18(-0.21%)
Sep 20, 2017 88.40 88.59 86.84 87.30 694,171 -0.98(-1.11%)
Sep 19, 2017 88.34 88.44 87.89 88.28 635,303 -0.06(-0.07%)
Sep 18, 2017 89.19 89.28 87.77 88.34 795,656 -0.93(-1.04%)
Sep 15, 2017 89.10 89.33 88.27 89.27 1,442,100 +0.30(+0.34%)
Sep 14, 2017 88.03 88.98 87.79 88.97 532,823 +0.85(+0.96%)
Sep 13, 2017 88.85 89.22 88.10 88.12 612,367 -0.79(-0.89%)
Sep 12, 2017 90.73 90.86 88.65 88.91 467,310 -1.84(-2.03%)
Sep 11, 2017 89.94 90.92 89.65 90.75 546,958 +0.74(+0.82%)
Sep 08, 2017 89.59 90.16 89.19 90.01 491,736 +0.47(+0.52%)
Sep 07, 2017 89.16 89.62 88.94 89.54 594,233 +0.54(+0.61%)
Sep 06, 2017 89.86 89.86 88.98 89.00 523,019 -0.69(-0.77%)
Sep 05, 2017 89.84 89.98 89.40 89.69 653,432 -0.17(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.