Pinnacle West Capital (NY: PNW )

76.59 +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 27.85 28.19 27.75 27.82 1,278,806 -0.17(-0.62%)
Sep 29, 2011 27.84 28.07 27.68 28.00 974,254 +0.47(+1.72%)
Sep 28, 2011 27.98 28.09 27.50 27.53 1,082,739 -0.36(-1.28%)
Sep 27, 2011 28.30 28.51 27.78 27.88 3,710,340 +0.02(+0.07%)
Sep 26, 2011 28.18 28.21 27.78 27.86 2,164,907 -0.03(-0.12%)
Sep 23, 2011 27.63 28.04 27.56 27.90 1,356,520 +0.24(+0.87%)
Sep 22, 2011 27.56 27.80 27.34 27.66 1,593,794 -0.51(-1.82%)
Sep 21, 2011 28.78 28.95 28.17 28.17 1,000,307 -0.69(-2.38%)
Sep 20, 2011 28.51 29.21 28.48 28.85 1,399,831 +0.45(+1.60%)
Sep 19, 2011 28.24 28.49 28.04 28.40 980,325 -0.25(-0.86%)
Sep 16, 2011 28.41 28.71 28.36 28.65 1,400,706 +0.37(+1.31%)
Sep 15, 2011 28.21 28.38 28.05 28.28 967,860 +0.26(+0.93%)
Sep 14, 2011 27.78 28.27 27.62 28.02 1,021,717 +0.32(+1.15%)
Sep 13, 2011 27.36 27.74 27.13 27.70 1,114,227 +0.33(+1.21%)
Sep 12, 2011 26.85 27.40 26.85 27.37 1,135,124 +0.22(+0.81%)
Sep 09, 2011 27.71 27.73 26.98 27.15 2,306,051 -0.82(-2.92%)
Sep 08, 2011 28.01 28.30 27.90 27.97 862,008 -0.12(-0.44%)
Sep 07, 2011 28.04 28.13 27.84 28.09 948,451 +0.29(+1.03%)
Sep 06, 2011 27.34 27.84 27.16 27.80 1,241,834 -0.17(-0.63%)
Sep 02, 2011 27.96 28.28 27.90 27.98 1,391,339 -0.38(-1.33%)
Sep 01, 2011 28.82 28.82 28.32 28.36 1,304,563 -0.31(-1.09%)
Aug 31, 2011 28.57 28.83 28.49 28.67 1,417,729 +0.19(+0.68%)
Aug 30, 2011 28.46 28.63 28.25 28.47 1,369,150 -0.03(-0.11%)
Aug 29, 2011 28.17 28.54 28.15 28.50 1,179,876 +0.62(+2.23%)
Aug 26, 2011 27.62 28.04 27.09 27.88 1,385,445 +0.03(+0.12%)
Aug 25, 2011 28.22 28.22 27.56 27.85 1,047,594 -0.30(-1.08%)
Aug 24, 2011 27.51 28.20 27.45 28.15 1,073,376 +0.60(+2.16%)
Aug 23, 2011 26.95 27.56 26.69 27.56 1,870,930 +0.70(+2.61%)
Aug 22, 2011 27.44 27.44 26.78 26.86 2,314,470 -0.20(-0.74%)
Aug 19, 2011 26.85 27.25 26.83 27.06 1,351,298 -0.12(-0.45%)
Aug 18, 2011 26.98 27.27 26.75 27.18 2,222,936 -0.28(-1.01%)
Aug 17, 2011 27.47 27.82 27.37 27.46 1,157,977 +0.14(+0.52%)
Aug 16, 2011 27.14 27.44 26.95 27.32 1,268,974 -0.06(-0.24%)
Aug 15, 2011 26.68 27.42 26.67 27.38 1,532,653 +0.80(+3.00%)
Aug 12, 2011 26.94 27.02 26.37 26.59 2,444,409 -0.24(-0.89%)
Aug 11, 2011 25.49 27.20 25.29 26.83 4,272,678 +1.59(+6.32%)
Aug 10, 2011 25.35 25.85 25.14 25.23 2,576,689 -0.44(-1.72%)
Aug 09, 2011 25.71 25.70 24.16 25.67 3,475,719 +1.06(+4.32%)
Aug 08, 2011 25.71 25.92 24.52 24.61 4,344,504 -1.32(-5.07%)
Aug 05, 2011 26.02 26.05 25.34 25.93 2,946,172 +0.14(+0.53%)
Aug 04, 2011 26.46 26.59 25.76 25.79 2,245,276 -0.93(-3.49%)
Aug 03, 2011 27.02 27.05 26.36 26.72 1,577,968 -0.11(-0.41%)
Aug 02, 2011 26.83 27.24 26.59 26.83 2,392,864 -0.48(-1.76%)
Aug 01, 2011 27.58 27.71 27.21 27.31 1,553,175 -0.13(-0.47%)
Jul 29, 2011 27.42 27.70 27.12 27.44 1,775,347 -0.11(-0.40%)
Jul 28, 2011 27.79 27.79 27.53 27.55 1,293,916 -0.13(-0.46%)
Jul 27, 2011 27.93 27.96 27.68 27.68 1,492,060 -0.31(-1.12%)
Jul 26, 2011 28.22 28.23 27.93 27.99 870,348 -0.22(-0.77%)
Jul 25, 2011 28.27 28.40 28.16 28.21 979,642 -0.20(-0.72%)
Jul 22, 2011 28.49 28.49 28.36 28.41 427,161 -0.16(-0.56%)
Jul 21, 2011 28.34 28.66 28.32 28.57 760,676 +0.38(+1.36%)
Jul 20, 2011 28.11 28.30 28.05 28.19 1,014,718 +0.07(+0.25%)
Jul 19, 2011 27.85 28.12 27.60 28.12 1,111,837 +0.38(+1.38%)
Jul 18, 2011 27.97 28.02 27.63 27.74 2,327,100 -0.36(-1.30%)
Jul 15, 2011 28.16 28.18 27.89 28.10 3,466,212 +0.01(+0.02%)
Jul 14, 2011 28.40 28.52 28.06 28.09 3,467,829 -0.31(-1.10%)
Jul 13, 2011 28.61 28.70 28.40 28.41 745,433 -0.13(-0.45%)
Jul 12, 2011 28.31 28.64 28.28 28.54 905,783 +0.22(+0.79%)
Jul 11, 2011 28.39 28.46 28.22 28.31 648,958 -0.35(-1.23%)
Jul 08, 2011 28.59 28.72 28.52 28.66 869,892 -0.12(-0.40%)
Jul 07, 2011 28.89 28.89 28.62 28.78 631,820 +0.07(+0.25%)
Jul 06, 2011 28.75 28.88 28.63 28.71 1,031,678 -0.04(-0.13%)
Jul 05, 2011 28.77 28.88 28.69 28.75 835,914 -0.12(-0.42%)
Jul 01, 2011 28.54 28.90 28.47 28.87 834,947 +0.33(+1.17%)
Jun 30, 2011 28.56 28.56 28.38 28.54 1,074,237 +0.09(+0.32%)
Jun 29, 2011 28.52 28.52 28.39 28.45 791,270 +0.05(+0.18%)
Jun 28, 2011 28.33 28.55 28.15 28.40 728,116 +0.13(+0.48%)
Jun 27, 2011 28.04 28.29 28.00 28.26 691,422 +0.28(+0.98%)
Jun 24, 2011 28.04 28.27 27.97 27.99 965,605 -0.01(-0.02%)
Jun 23, 2011 27.93 28.06 27.76 27.99 631,719 -0.21(-0.75%)
Jun 22, 2011 28.29 28.46 28.08 28.20 875,776 -0.15(-0.52%)
Jun 21, 2011 28.61 28.64 28.25 28.35 2,273,684 +0.08(+0.27%)
Jun 20, 2011 28.19 28.27 28.15 28.27 755,897 +0.20(+0.73%)
Jun 17, 2011 28.02 28.25 27.99 28.07 1,196,956 +0.19(+0.69%)
Jun 16, 2011 27.65 27.97 27.63 27.88 998,107 +0.27(+0.97%)
Jun 15, 2011 27.69 27.96 27.57 27.61 950,186 -0.27(-0.96%)
Jun 14, 2011 27.86 28.03 27.64 27.88 1,105,058 +0.27(+0.97%)
Jun 13, 2011 27.24 27.72 27.23 27.61 1,318,111 -0.01(-0.02%)
Jun 10, 2011 27.71 27.74 27.55 27.61 714,614 -0.13(-0.48%)
Jun 09, 2011 27.89 27.95 27.72 27.75 820,695 -0.15(-0.53%)
Jun 08, 2011 27.90 27.99 27.76 27.90 815,425 +0.01(+0.02%)
Jun 07, 2011 27.90 28.11 27.81 27.89 697,279 +0.09(+0.32%)
Jun 06, 2011 27.88 27.93 27.68 27.80 1,035,177 -0.15(-0.55%)
Jun 03, 2011 28.04 28.22 27.79 27.95 1,439,571 -0.69(-2.41%)
May 24, 2011 28.86 28.86 28.64 28.65 885,725 -0.08(-0.29%)
May 23, 2011 28.82 28.98 28.70 28.73 1,023,767 -0.32(-1.10%)
May 20, 2011 29.02 29.21 28.93 29.05 979,604 -0.05(-0.18%)
May 19, 2011 29.07 29.11 28.86 29.10 1,097,200 +0.12(+0.40%)
May 18, 2011 29.17 29.17 28.83 28.98 1,264,875 -0.13(-0.46%)
May 17, 2011 28.91 29.16 28.86 29.12 1,330,853 +0.16(+0.55%)
May 16, 2011 28.80 29.08 28.80 28.96 1,095,455 +0.02(+0.07%)
May 13, 2011 29.17 29.20 28.67 28.94 1,337,811 -0.22(-0.75%)
May 12, 2011 28.83 29.21 28.74 29.16 1,962,713 +0.30(+1.04%)
May 11, 2011 28.82 28.90 28.68 28.86 1,804,064 +0.02(+0.07%)
May 10, 2011 28.47 28.89 28.41 28.84 783,758 +0.45(+1.60%)
May 09, 2011 28.23 28.40 28.03 28.38 691,674 +0.12(+0.43%)
May 06, 2011 28.27 28.47 28.18 28.26 892,205 +0.20(+0.71%)
May 05, 2011 28.16 28.31 27.97 28.06 1,085,754 -0.17(-0.61%)
May 04, 2011 28.23 28.32 28.06 28.24 1,453,350 +0.00(+0.00%)
May 03, 2011 27.93 28.31 27.93 28.24 2,511,881 +0.17(+0.59%)
May 02, 2011 28.03 28.09 28.02 28.07 1,311,436 +0.29(+1.06%)
Apr 29, 2011 27.57 27.83 27.32 27.77 1,464,540 +0.29(+1.05%)
Apr 28, 2011 27.37 27.53 27.27 27.49 1,924,159 +0.18(+0.67%)
Apr 27, 2011 27.31 27.38 27.27 27.30 1,209,304 +0.11(+0.40%)
Apr 26, 2011 27.06 27.24 27.06 27.20 1,116,338 +0.18(+0.68%)
Apr 25, 2011 27.11 27.16 27.00 27.01 880,697 +0.04(+0.14%)
Apr 21, 2011 27.08 27.14 26.87 26.98 1,088,145 -0.03(-0.09%)
Apr 20, 2011 27.07 27.16 26.95 27.00 1,255,026 +0.15(+0.57%)
Apr 19, 2011 26.82 26.93 26.78 26.85 815,222 +0.05(+0.19%)
Apr 18, 2011 26.87 26.99 26.67 26.80 649,807 -0.37(-1.35%)
Apr 15, 2011 26.98 27.25 26.89 27.16 612,919 +0.27(+1.01%)
Apr 14, 2011 26.58 26.93 26.51 26.89 954,737 +0.28(+1.07%)
Apr 13, 2011 26.70 26.89 26.60 26.61 602,294 +0.00(+0.00%)
Apr 12, 2011 26.72 26.96 26.58 26.61 910,771 -0.23(-0.87%)
Apr 11, 2011 27.22 27.22 26.77 26.84 626,406 -0.36(-1.33%)
Apr 08, 2011 27.37 27.38 27.01 27.20 727,015 -0.01(-0.05%)
Apr 07, 2011 27.34 27.34 27.16 27.22 845,715 -0.12(-0.44%)
Apr 06, 2011 27.17 27.47 27.11 27.34 664,250 +0.21(+0.77%)
Apr 05, 2011 27.25 27.34 27.11 27.13 742,972 -0.20(-0.72%)
Apr 04, 2011 27.42 27.44 27.20 27.32 883,498 -0.04(-0.16%)
Apr 01, 2011 27.25 27.42 27.23 27.37 879,256 +0.31(+1.15%)
Mar 31, 2011 27.06 27.16 26.92 27.06 782,802 -0.01(-0.05%)
Mar 30, 2011 27.07 27.07 27.07 27.07 899,080 +0.39(+1.45%)
Mar 29, 2011 26.61 26.75 26.46 26.68 717,395 +0.11(+0.40%)
Mar 28, 2011 26.71 26.89 26.58 26.58 652,403 -0.08(-0.28%)
Mar 25, 2011 26.63 26.79 26.53 26.65 644,542 +0.04(+0.17%)
Mar 24, 2011 26.55 26.72 26.33 26.61 1,083,907 +0.21(+0.81%)
Mar 23, 2011 26.17 26.42 26.13 26.39 1,128,793 +0.15(+0.58%)
Mar 22, 2011 26.55 26.61 26.22 26.24 2,281,287 -0.26(-0.98%)
Mar 21, 2011 26.65 26.70 26.50 26.50 1,286,159 +0.32(+1.21%)
Mar 18, 2011 26.46 26.54 26.12 26.18 1,911,945 -0.06(-0.22%)
Mar 17, 2011 26.69 26.70 26.07 26.24 1,687,814 +0.03(+0.10%)
Mar 16, 2011 26.79 26.82 26.14 26.22 2,200,001 -0.54(-2.01%)
Mar 15, 2011 26.80 27.53 26.72 26.75 2,941,084 -0.78(-2.83%)
Mar 14, 2011 27.30 27.58 27.00 27.53 3,485,972 -0.01(-0.05%)
Mar 11, 2011 27.39 27.58 27.20 27.54 1,315,579 +0.27(+1.00%)
Mar 10, 2011 27.65 27.66 27.27 27.27 1,350,741 -0.59(-2.11%)
Mar 09, 2011 27.68 27.87 27.46 27.86 1,025,509 +0.15(+0.55%)
Mar 08, 2011 27.52 27.72 27.47 27.71 1,929,177 +0.25(+0.90%)
Mar 07, 2011 27.51 27.66 27.38 27.46 2,149,805 +0.06(+0.23%)
Mar 04, 2011 27.47 27.50 26.98 27.40 2,004,282 -0.07(-0.25%)
Mar 03, 2011 27.38 27.53 27.23 27.47 1,607,141 +0.24(+0.88%)
Mar 02, 2011 26.94 27.27 26.94 27.23 1,804,434 +0.28(+1.03%)
Mar 01, 2011 26.84 27.34 26.78 26.95 2,344,487 +0.25(+0.92%)
Feb 28, 2011 26.44 26.82 26.41 26.70 1,193,869 +0.32(+1.22%)
Feb 25, 2011 26.34 26.43 26.20 26.38 560,067 +0.13(+0.48%)
Feb 24, 2011 26.37 26.52 26.24 26.25 1,545,243 -0.08(-0.31%)
Feb 23, 2011 26.49 26.62 26.24 26.34 1,788,829 +0.16(+0.63%)
Feb 22, 2011 26.30 26.46 26.13 26.17 852,389 -0.31(-1.17%)
Feb 18, 2011 26.41 26.48 26.16 26.48 1,285,616 +0.10(+0.38%)
Feb 17, 2011 26.10 26.42 26.10 26.38 926,393 +0.17(+0.65%)
Feb 16, 2011 26.41 26.49 26.07 26.21 1,458,129 -0.16(-0.62%)
Feb 15, 2011 26.21 26.48 26.21 26.37 702,053 +0.03(+0.12%)
Feb 14, 2011 26.52 26.52 26.21 26.34 811,161 -0.18(-0.67%)
Feb 11, 2011 26.44 26.65 26.40 26.52 1,136,124 +0.00(+0.00%)
Feb 10, 2011 26.30 26.52 26.27 26.52 1,037,911 +0.18(+0.67%)
Feb 09, 2011 26.22 26.36 26.06 26.34 902,009 +0.12(+0.46%)
Feb 08, 2011 26.22 26.24 26.11 26.22 662,911 +0.05(+0.19%)
Feb 07, 2011 26.06 26.17 25.96 26.17 707,969 +0.22(+0.85%)
Feb 04, 2011 26.00 26.01 25.89 25.95 1,132,796 +0.01(+0.02%)
Feb 03, 2011 25.95 26.00 25.74 25.94 1,186,678 +0.01(+0.02%)
Feb 02, 2011 25.98 26.09 25.90 25.94 1,255,001 -0.09(-0.36%)
Feb 01, 2011 25.86 26.10 25.83 26.03 944,056 +0.29(+1.13%)
Jan 31, 2011 25.96 26.06 25.74 25.74 1,107,645 -0.15(-0.56%)
Jan 28, 2011 26.47 26.47 25.86 25.89 1,095,143 -0.48(-1.83%)
Jan 27, 2011 26.19 26.37 26.11 26.37 940,527 +0.22(+0.84%)
Jan 26, 2011 26.38 26.39 26.05 26.15 781,815 -0.14(-0.55%)
Jan 25, 2011 26.25 26.35 26.08 26.30 1,034,181 +0.05(+0.19%)
Jan 24, 2011 26.04 26.34 26.00 26.25 1,907,284 +0.24(+0.94%)
Jan 21, 2011 26.08 26.09 25.90 26.00 767,733 +0.06(+0.22%)
Jan 20, 2011 25.86 26.13 25.85 25.95 1,121,057 +0.08(+0.31%)
Jan 19, 2011 25.84 25.98 25.77 25.87 1,271,637 +0.04(+0.14%)
Jan 18, 2011 25.95 26.00 25.72 25.83 921,495 -0.10(-0.39%)
Jan 14, 2011 25.95 25.97 25.82 25.93 653,064 +0.01(+0.02%)
Jan 13, 2011 25.94 25.95 25.67 25.92 936,380 -0.01(-0.02%)
Jan 12, 2011 25.93 25.93 25.73 25.93 1,329,882 +0.12(+0.48%)
Jan 11, 2011 25.86 25.87 25.68 25.80 728,608 -0.01(-0.05%)
Jan 10, 2011 25.93 25.94 25.60 25.82 3,156,568 -0.16(-0.60%)
Jan 07, 2011 25.93 26.04 25.80 25.97 3,820,666 +0.08(+0.31%)
Jan 06, 2011 25.89 25.93 25.68 25.89 3,133,128 +0.05(+0.19%)
Jan 05, 2011 25.94 26.04 25.84 25.84 826,945 -0.17(-0.67%)
Jan 04, 2011 25.97 26.15 25.85 26.02 1,334,648 +0.11(+0.43%)
Jan 03, 2011 25.95 26.03 25.67 25.90 1,638,912 +0.02(+0.07%)
Dec 31, 2010 25.91 26.07 25.87 25.88 560,370 -0.05(-0.19%)
Dec 30, 2010 26.04 26.10 25.92 25.93 414,671 -0.11(-0.41%)
Dec 29, 2010 26.16 26.18 25.96 26.04 353,202 -0.06(-0.24%)
Dec 28, 2010 26.09 26.17 25.95 26.10 920,470 +0.01(+0.02%)
Dec 27, 2010 26.03 26.22 25.90 26.10 495,768 -0.01(-0.05%)
Dec 23, 2010 25.93 26.22 25.93 26.11 730,905 +0.12(+0.48%)
Dec 22, 2010 25.93 26.14 25.91 25.98 952,432 +0.11(+0.43%)
Dec 21, 2010 25.85 25.94 25.74 25.87 664,162 +0.04(+0.17%)
Dec 20, 2010 26.02 26.08 25.72 25.83 1,176,512 -0.09(-0.36%)
Dec 17, 2010 25.80 25.93 25.63 25.92 1,616,940 +0.07(+0.29%)
Dec 16, 2010 25.53 25.86 25.38 25.85 1,263,281 +0.31(+1.22%)
Dec 15, 2010 25.79 25.81 25.52 25.53 1,169,054 -0.25(-0.97%)
Dec 14, 2010 25.63 25.80 25.59 25.78 1,111,479 +0.17(+0.66%)
Dec 13, 2010 25.57 25.68 25.38 25.62 1,063,240 +0.10(+0.39%)
Dec 10, 2010 25.30 25.52 25.30 25.52 612,804 +0.21(+0.84%)
Dec 09, 2010 25.25 25.34 25.07 25.30 797,691 +0.09(+0.37%)
Dec 08, 2010 25.29 25.39 25.09 25.21 626,038 -0.11(-0.42%)
Dec 07, 2010 25.68 25.70 25.28 25.32 967,174 -0.24(-0.95%)
Dec 06, 2010 25.56 25.68 25.48 25.56 660,392 -0.04(-0.17%)
Dec 03, 2010 25.62 25.68 25.48 25.60 2,703,994 -0.07(-0.29%)
Dec 02, 2010 25.71 25.72 25.48 25.68 682,002 +0.06(+0.22%)
Dec 01, 2010 25.55 25.69 25.44 25.62 835,224 +0.38(+1.51%)
Nov 30, 2010 25.00 25.35 24.96 25.24 1,259,315 +0.01(+0.05%)
Nov 29, 2010 25.16 25.28 24.98 25.23 777,445 -0.08(-0.32%)
Nov 26, 2010 25.36 25.53 25.20 25.31 404,304 -0.11(-0.44%)
Nov 24, 2010 25.53 25.42 25.42 25.42 913,330 +0.06(+0.22%)
Nov 23, 2010 25.43 25.43 25.23 25.37 816,635 -0.21(-0.83%)
Nov 22, 2010 25.47 25.61 25.29 25.58 641,062 +0.04(+0.17%)
Nov 19, 2010 25.62 25.68 25.38 25.53 901,209 -0.06(-0.24%)
Nov 18, 2010 25.67 25.67 25.43 25.60 1,080,325 +0.18(+0.71%)
Nov 17, 2010 25.57 25.58 25.36 25.42 1,013,689 -0.06(-0.22%)
Nov 16, 2010 25.60 25.72 25.29 25.47 1,296,566 -0.30(-1.16%)
Nov 15, 2010 25.60 25.95 25.60 25.77 906,153 +0.22(+0.88%)
Nov 12, 2010 25.71 25.73 25.50 25.55 1,335,190 -0.26(-1.02%)
Nov 11, 2010 25.73 25.87 25.63 25.81 1,179,652 -0.02(-0.10%)
Nov 10, 2010 25.90 25.92 25.58 25.83 1,675,409 -0.11(-0.43%)
Nov 09, 2010 26.16 26.25 25.87 25.95 1,539,971 -0.12(-0.46%)
Nov 08, 2010 26.28 26.33 25.98 26.07 1,007,346 -0.25(-0.95%)
Nov 05, 2010 26.44 26.46 26.22 26.32 782,089 -0.07(-0.28%)
Nov 04, 2010 26.31 26.50 26.27 26.39 978,132 +0.29(+1.12%)
Nov 03, 2010 26.31 26.32 25.95 26.10 1,654,112 -0.14(-0.55%)
Nov 02, 2010 25.74 26.25 25.74 26.24 1,196,274 +0.64(+2.49%)
Nov 01, 2010 25.76 26.00 25.50 25.60 1,172,563 -0.10(-0.39%)
Oct 29, 2010 25.62 25.80 25.60 25.70 2,166,554 +0.04(+0.15%)
Oct 28, 2010 26.00 26.00 25.63 25.67 1,333,760 -0.09(-0.35%)
Oct 27, 2010 25.84 25.84 25.37 25.76 1,324,368 -0.15(-0.60%)
Oct 25, 2010 26.08 26.13 25.90 25.91 2,437,284 -0.10(-0.38%)
Oct 22, 2010 26.06 26.15 25.80 26.01 2,818,043 -0.01(-0.05%)
Oct 21, 2010 26.16 26.32 25.89 26.02 2,908,019 -0.10(-0.40%)
Oct 20, 2010 25.83 26.23 25.81 26.13 1,632,235 +0.36(+1.39%)
Oct 19, 2010 25.58 25.98 25.58 25.77 1,616,509 -0.05(-0.19%)
Oct 18, 2010 25.68 25.82 25.62 25.82 2,160,817 +0.13(+0.50%)
Oct 15, 2010 25.58 25.78 25.55 25.69 1,018,399 +0.19(+0.75%)
Oct 14, 2010 25.44 25.69 25.42 25.50 1,126,008 +0.06(+0.24%)
Oct 13, 2010 25.39 25.52 25.32 25.44 978,784 +0.14(+0.54%)
Oct 12, 2010 25.40 25.43 25.24 25.30 1,427,439 -0.11(-0.44%)
Oct 11, 2010 25.44 25.52 25.39 25.41 1,154,743 -0.03(-0.12%)
Oct 08, 2010 25.44 25.52 25.32 25.44 982,031 +0.05(+0.19%)
Oct 07, 2010 25.65 25.65 25.32 25.39 1,429,300 -0.15(-0.60%)
Oct 06, 2010 25.68 25.76 25.40 25.55 878,613 -0.14(-0.55%)
Oct 05, 2010 25.66 25.69 25.52 25.69 1,552,513 +0.25(+0.97%)
Oct 04, 2010 25.51 25.73 25.34 25.44 1,118,089 -0.24(-0.94%)
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.