Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.70 20.70 19.88 20.35 1,617,897 -0.09(-0.46%)
Sep 29, 2008 20.84 20.99 20.17 20.44 1,665,771 -0.61(-2.89%)
Sep 26, 2008 21.14 21.33 20.84 21.05 0 -0.11(-0.50%)
Sep 25, 2008 20.81 21.28 20.76 21.16 746,828 +0.41(+1.97%)
Sep 24, 2008 20.57 20.84 20.36 20.75 1,116,011 +0.09(+0.43%)
Sep 23, 2008 20.42 21.01 20.38 20.66 1,487,345 +0.33(+1.60%)
Sep 22, 2008 20.70 20.79 20.20 20.34 1,385,260 -0.37(-1.77%)
Sep 19, 2008 21.96 22.40 20.31 20.71 0 -0.24(-1.13%)
Sep 18, 2008 20.72 21.07 20.45 20.94 2,222,256 +0.46(+2.22%)
Sep 17, 2008 21.15 21.31 20.47 20.49 1,549,470 -0.92(-4.31%)
Sep 16, 2008 21.37 21.57 20.61 21.41 2,389,581 -0.09(-0.41%)
Sep 15, 2008 20.99 21.98 20.73 21.50 1,999,304 +0.26(+1.23%)
Sep 12, 2008 21.18 21.36 21.03 21.24 0 +0.04(+0.17%)
Sep 11, 2008 20.77 21.24 20.38 21.20 995,202 +0.34(+1.62%)
Sep 10, 2008 20.97 21.08 20.82 20.86 962,869 +0.00(+0.00%)
Sep 09, 2008 21.11 21.12 20.80 20.86 1,342,174 -0.12(-0.59%)
Sep 08, 2008 20.60 20.99 20.46 20.99 1,288,710 +0.66(+3.26%)
Sep 05, 2008 20.18 20.36 19.93 20.33 0 +0.12(+0.59%)
Sep 04, 2008 20.26 20.41 20.04 20.21 1,319,100 -0.13(-0.64%)
Sep 03, 2008 20.45 20.52 20.23 20.34 1,481,786 -0.10(-0.49%)
Sep 02, 2008 20.81 21.12 20.37 20.44 1,942,720 -0.37(-1.79%)
Aug 29, 2008 21.21 21.28 20.81 20.81 0 -0.51(-2.39%)
Aug 28, 2008 21.24 21.34 20.92 21.32 1,221,523 +0.17(+0.78%)
Aug 27, 2008 20.80 21.24 20.55 21.15 1,193,816 +0.43(+2.08%)
Aug 26, 2008 20.67 20.90 20.55 20.72 1,082,657 +0.11(+0.52%)
Aug 25, 2008 20.82 20.88 20.50 20.62 722,043 -0.28(-1.33%)
Aug 22, 2008 20.82 20.95 20.72 20.89 0 +0.12(+0.57%)
Aug 21, 2008 20.60 20.86 20.55 20.78 814,592 +0.08(+0.37%)
Aug 20, 2008 20.70 20.79 20.50 20.70 886,613 +0.00(+0.00%)
Aug 19, 2008 20.68 20.84 20.62 20.70 984,994 -0.07(-0.34%)
Aug 18, 2008 20.76 20.84 20.62 20.77 1,123,069 +0.09(+0.46%)
Aug 15, 2008 20.95 20.95 20.42 20.68 0 +0.24(+1.16%)
Aug 14, 2008 20.49 20.59 20.38 20.44 1,611,110 -0.18(-0.89%)
Aug 13, 2008 20.69 20.80 20.51 20.62 864,131 -0.02(-0.11%)
Aug 12, 2008 20.71 20.85 20.56 20.65 1,306,427 -0.09(-0.46%)
Aug 11, 2008 20.55 20.83 20.27 20.74 1,031,659 +0.24(+1.18%)
Aug 08, 2008 19.76 20.52 19.76 20.50 1,496,136 +0.80(+4.05%)
Aug 07, 2008 19.82 20.01 19.61 19.70 1,326,077 -0.03(-0.15%)
Aug 06, 2008 19.81 20.08 19.68 19.73 1,303,235 -0.18(-0.92%)
Aug 05, 2008 19.43 20.02 19.40 19.91 1,766,389 +0.48(+2.46%)
Aug 04, 2008 19.50 19.58 19.37 19.43 1,033,320 -0.05(-0.24%)
Aug 01, 2008 19.86 19.97 19.48 19.48 1,635,575 -0.37(-1.88%)
Jul 31, 2008 19.00 20.01 19.00 19.85 3,128,254 +0.62(+3.23%)
Jul 30, 2008 19.04 19.33 18.19 19.23 3,363,127 +0.24(+1.28%)
Jul 29, 2008 18.93 18.99 18.74 18.99 1,174,095 +0.15(+0.82%)
Jul 28, 2008 18.51 18.86 18.50 18.84 1,453,020 +0.30(+1.59%)
Jul 25, 2008 19.01 19.07 18.52 18.54 1,247,628 -0.33(-1.75%)
Jul 24, 2008 18.33 18.92 18.29 18.87 1,245,949 +0.08(+0.41%)
Jul 23, 2008 19.34 19.34 18.68 18.79 1,098,045 -0.45(-2.34%)
Jul 22, 2008 19.06 19.37 18.96 19.24 1,546,036 +0.14(+0.71%)
Jul 21, 2008 18.48 19.11 18.48 19.11 1,704,450 +0.52(+2.80%)
Jul 18, 2008 18.51 18.85 18.36 18.59 1,223,707 +0.12(+0.67%)
Jul 17, 2008 18.45 18.51 18.06 18.46 1,541,647 +0.04(+0.19%)
Jul 16, 2008 18.44 18.66 18.28 18.43 949,935 -0.02(-0.13%)
Jul 15, 2008 18.50 18.67 18.38 18.45 2,141,141 -0.17(-0.92%)
Jul 14, 2008 18.97 19.18 18.57 18.62 1,760,546 -0.31(-1.66%)
Jul 11, 2008 19.13 19.20 18.72 18.94 1,829,867 -0.23(-1.20%)
Jul 10, 2008 18.93 19.32 18.91 19.17 2,650,015 +0.16(+0.84%)
Jul 09, 2008 18.36 19.01 18.36 19.01 2,327,039 +0.51(+2.75%)
Jul 08, 2008 18.12 18.56 17.98 18.50 2,095,372 +0.37(+2.06%)
Jul 07, 2008 18.07 18.32 17.94 18.13 1,989,881 +0.04(+0.23%)
Jul 04, 2008 18.39 18.51 18.06 18.09 684,576 +0.00(+0.00%)
Jul 03, 2008 18.39 18.51 18.06 18.09 684,576 -0.20(-1.07%)
Jul 02, 2008 18.52 18.61 18.28 18.28 1,327,250 -0.25(-1.34%)
Jul 01, 2008 18.02 18.60 18.01 18.53 1,940,847 +0.33(+1.82%)
Jun 30, 2008 17.90 18.36 17.90 18.20 2,170,982 -0.17(-0.93%)
Jun 27, 2008 18.65 18.81 18.37 18.37 1,749,426 -0.32(-1.71%)
Jun 26, 2008 18.84 19.09 18.69 18.69 1,760,973 -0.41(-2.17%)
Jun 25, 2008 19.00 19.21 18.93 19.10 1,526,107 +0.17(+0.91%)
Jun 24, 2008 19.01 19.06 18.93 18.93 1,648,203 -0.14(-0.71%)
Jun 23, 2008 19.19 19.27 19.03 19.07 960,159 +0.07(+0.37%)
Jun 20, 2008 19.16 19.28 18.98 19.00 1,570,343 -0.30(-1.53%)
Jun 19, 2008 19.11 19.32 19.11 19.29 1,248,147 +0.07(+0.37%)
Jun 18, 2008 19.10 19.39 19.10 19.22 1,296,779 +0.02(+0.09%)
Jun 17, 2008 19.30 19.37 19.18 19.20 1,761,665 -0.04(-0.18%)
Jun 16, 2008 19.23 19.32 19.11 19.24 1,403,621 -0.12(-0.61%)
Jun 13, 2008 19.50 19.50 19.23 19.36 1,670,293 +0.02(+0.12%)
Jun 12, 2008 19.18 19.52 19.18 19.33 1,688,456 +0.03(+0.15%)
Jun 11, 2008 19.30 19.43 19.19 19.30 2,230,922 -0.09(-0.49%)
Jun 10, 2008 19.39 19.47 19.12 19.40 1,819,629 -0.01(-0.03%)
Jun 09, 2008 19.28 19.50 19.16 19.40 1,526,539 +0.26(+1.36%)
Jun 06, 2008 19.43 19.50 19.10 19.14 1,355,351 -0.41(-2.09%)
Jun 05, 2008 19.52 19.62 19.39 19.55 1,336,611 +0.02(+0.09%)
Jun 04, 2008 19.40 19.66 19.40 19.53 1,568,314 +0.05(+0.24%)
Jun 03, 2008 19.56 19.76 19.40 19.49 1,472,981 -0.18(-0.93%)
Jun 02, 2008 19.94 19.94 19.62 19.67 1,413,547 -0.31(-1.54%)
May 30, 2008 20.11 20.16 19.90 19.98 1,485,687 -0.11(-0.53%)
May 29, 2008 20.31 20.31 20.01 20.08 2,033,556 -0.10(-0.50%)
May 28, 2008 20.35 20.47 20.04 20.18 800,351 -0.07(-0.35%)
May 27, 2008 20.06 20.29 20.06 20.26 701,312 +0.20(+1.00%)
May 26, 2008 20.29 20.41 20.05 20.05 0 +0.00(+0.00%)
May 23, 2008 20.29 20.41 20.05 20.05 865,335 -0.35(-1.71%)
May 22, 2008 20.20 20.49 20.13 20.40 1,243,536 +0.29(+1.44%)
May 21, 2008 20.26 20.42 20.08 20.11 1,175,705 -0.09(-0.44%)
May 20, 2008 20.31 20.41 20.12 20.20 1,129,359 -0.18(-0.87%)
May 19, 2008 20.23 20.40 20.23 20.38 759,109 +0.15(+0.76%)
May 16, 2008 19.98 20.23 19.89 20.23 1,113,517 +0.22(+1.09%)
May 15, 2008 20.07 20.16 19.87 20.01 843,354 -0.14(-0.68%)
May 14, 2008 20.11 20.26 19.97 20.14 933,317 +0.11(+0.56%)
May 13, 2008 20.34 20.34 19.82 20.03 1,415,970 -0.22(-1.11%)
May 12, 2008 19.97 20.26 19.80 20.26 1,496,366 +0.31(+1.54%)
May 09, 2008 19.69 19.99 19.59 19.95 751,300 +0.09(+0.48%)
May 08, 2008 19.69 19.94 19.65 19.85 1,979,874 +0.16(+0.81%)
May 07, 2008 20.23 20.44 19.63 19.69 2,447,472 -0.54(-2.66%)
May 06, 2008 19.87 20.24 19.69 20.23 2,241,056 +0.28(+1.39%)
May 05, 2008 20.36 20.43 19.84 19.95 1,909,717 -0.50(-2.43%)
May 02, 2008 20.64 20.99 20.29 20.45 1,481,172 -0.12(-0.58%)
May 01, 2008 20.07 20.60 20.07 20.57 2,178,805 +0.50(+2.48%)
Apr 30, 2008 20.17 20.31 20.02 20.07 1,808,413 -0.05(-0.24%)
Apr 29, 2008 20.67 20.79 19.99 20.12 3,676,726 -0.80(-3.84%)
Apr 28, 2008 20.89 21.07 20.88 20.92 1,577,590 +0.00(+0.00%)
Apr 25, 2008 20.99 21.07 20.76 20.92 777,203 +0.07(+0.31%)
Apr 24, 2008 20.99 21.09 20.74 20.86 1,083,536 -0.02(-0.08%)
Apr 23, 2008 20.85 21.40 20.74 20.88 1,018,856 -0.02(-0.11%)
Apr 22, 2008 21.10 21.16 20.82 20.90 1,425,997 -0.27(-1.26%)
Apr 21, 2008 21.34 21.49 21.07 21.17 1,580,441 -0.25(-1.19%)
Apr 18, 2008 22.11 22.11 21.31 21.42 1,667,990 -0.25(-1.17%)
Apr 17, 2008 21.72 21.80 21.55 21.68 1,037,373 -0.07(-0.33%)
Apr 16, 2008 21.57 21.75 21.44 21.75 1,337,925 +0.20(+0.91%)
Apr 15, 2008 21.39 21.56 21.36 21.55 504,092 +0.16(+0.75%)
Apr 14, 2008 21.27 21.47 21.26 21.39 651,078 +0.05(+0.25%)
Apr 11, 2008 21.40 21.50 21.24 21.34 1,302,462 -0.22(-1.01%)
Apr 10, 2008 21.86 21.86 21.46 21.56 1,305,845 -0.21(-0.98%)
Apr 09, 2008 21.95 21.95 21.65 21.77 691,066 -0.04(-0.19%)
Apr 08, 2008 21.59 21.94 21.59 21.81 960,255 +0.18(+0.82%)
Apr 07, 2008 21.64 21.75 21.42 21.63 586,602 +0.07(+0.30%)
Apr 04, 2008 21.56 21.93 21.52 21.57 1,321,151 +0.00(+0.00%)
Apr 03, 2008 21.56 21.68 21.44 21.57 1,137,134 +0.03(+0.14%)
Apr 02, 2008 21.41 21.78 21.33 21.54 1,460,643 +0.24(+1.11%)
Apr 01, 2008 20.77 21.32 20.77 21.30 1,253,565 +0.56(+2.68%)
Mar 31, 2008 20.67 20.78 20.36 20.75 1,696,777 +0.21(+1.01%)
Mar 28, 2008 21.04 21.10 20.52 20.54 1,083,521 -0.36(-1.73%)
Mar 27, 2008 21.05 21.14 20.86 20.90 1,153,009 -0.05(-0.23%)
Mar 26, 2008 20.99 21.08 20.88 20.95 1,401,756 -0.08(-0.39%)
Mar 25, 2008 21.16 21.16 20.97 21.03 1,115,960 -0.13(-0.61%)
Mar 24, 2008 21.15 21.34 20.91 21.16 926,647 -0.02(-0.08%)
Mar 21, 2008 20.79 21.27 20.78 21.18 1,159,300 +0.00(+0.00%)
Mar 20, 2008 20.79 21.27 20.78 21.18 1,159,300 +0.26(+1.24%)
Mar 19, 2008 21.40 21.56 20.89 20.92 1,587,422 -0.25(-1.17%)
Mar 18, 2008 20.94 21.19 20.75 21.17 1,421,867 +0.48(+2.35%)
Mar 17, 2008 20.42 20.84 20.16 20.68 1,550,304 +0.21(+1.04%)
Mar 14, 2008 20.88 20.88 20.24 20.47 1,602,116 -0.20(-0.97%)
Mar 13, 2008 20.45 20.73 20.32 20.67 1,164,868 +0.01(+0.06%)
Mar 12, 2008 21.20 21.20 20.66 20.66 861,189 -0.39(-1.85%)
Mar 11, 2008 20.98 21.05 20.63 21.05 1,327,878 +0.53(+2.59%)
Mar 10, 2008 20.52 20.64 20.26 20.52 1,730,703 -0.03(-0.14%)
Mar 07, 2008 20.41 20.65 20.24 20.55 1,858,918 +0.06(+0.29%)
Mar 06, 2008 20.98 21.07 20.49 20.49 1,434,706 -0.61(-2.91%)
Mar 05, 2008 21.20 21.24 20.84 21.10 1,537,484 -0.13(-0.61%)
Mar 04, 2008 20.94 21.36 20.94 21.23 1,541,067 +0.06(+0.28%)
Mar 03, 2008 21.03 21.23 20.87 21.17 1,610,625 +0.15(+0.70%)
Feb 29, 2008 21.61 21.64 20.95 21.02 1,951,728 -0.74(-3.40%)
Feb 28, 2008 21.77 21.93 21.63 21.76 1,662,067 -0.15(-0.67%)
Feb 27, 2008 21.92 22.04 21.79 21.91 1,858,357 -0.10(-0.46%)
Feb 26, 2008 21.75 22.01 21.68 22.01 1,529,232 +0.15(+0.68%)
Feb 25, 2008 21.77 21.89 21.59 21.86 1,390,096 +0.09(+0.41%)
Feb 22, 2008 21.54 21.80 21.44 21.78 1,114,953 +0.25(+1.18%)
Feb 21, 2008 21.85 21.91 21.45 21.52 1,845,822 -0.30(-1.36%)
Feb 20, 2008 21.94 21.94 21.59 21.82 1,463,482 -0.07(-0.30%)
Feb 19, 2008 21.68 21.91 21.68 21.88 1,815,831 +0.21(+0.98%)
Feb 18, 2008 21.61 21.73 21.44 21.67 0 +0.00(+0.00%)
Feb 15, 2008 21.61 21.73 21.44 21.67 1,533,515 +0.02(+0.08%)
Feb 14, 2008 21.79 21.99 21.61 21.65 1,568,481 -0.09(-0.44%)
Feb 13, 2008 22.35 22.36 21.65 21.75 3,410,947 -0.54(-2.44%)
Feb 12, 2008 22.10 22.44 22.01 22.29 2,921,322 +0.36(+1.65%)
Feb 11, 2008 21.98 22.05 21.79 21.93 1,922,710 -0.05(-0.22%)
Feb 08, 2008 22.07 22.20 21.89 21.98 1,022,995 -0.15(-0.69%)
Feb 07, 2008 22.23 22.33 21.95 22.13 1,454,677 -0.23(-1.03%)
Feb 06, 2008 22.49 22.79 22.28 22.36 1,590,283 +0.01(+0.03%)
Feb 05, 2008 22.86 23.01 22.35 22.36 1,369,112 -0.68(-2.95%)
Feb 04, 2008 22.48 23.18 22.48 23.04 1,596,230 +0.38(+1.70%)
Feb 01, 2008 22.64 22.72 22.36 22.65 2,214,160 +0.00(+0.00%)
Jan 31, 2008 22.13 22.86 22.13 22.65 2,695,668 +0.31(+1.40%)
Jan 30, 2008 22.73 22.95 22.27 22.34 3,529,683 -1.04(-4.45%)
Jan 29, 2008 23.21 23.63 23.21 23.38 1,380,696 +0.08(+0.36%)
Jan 28, 2008 22.88 23.40 22.84 23.30 1,285,614 +0.40(+1.76%)
Jan 25, 2008 23.61 23.69 22.80 22.89 1,298,580 -0.59(-2.49%)
Jan 24, 2008 24.15 24.15 23.32 23.48 1,729,259 -0.52(-2.17%)
Jan 23, 2008 22.67 24.03 22.63 24.00 1,782,522 +0.93(+4.02%)
Jan 22, 2008 23.02 23.64 22.81 23.07 2,584,458 -0.55(-2.33%)
Jan 21, 2008 24.03 24.16 23.48 23.62 0 +0.00(+0.00%)
Jan 18, 2008 24.03 24.16 23.48 23.62 1,376,719 -0.41(-1.70%)
Jan 17, 2008 24.71 24.71 24.03 24.03 1,422,581 -0.66(-2.66%)
Jan 16, 2008 24.70 25.09 24.66 24.69 1,441,791 -0.12(-0.50%)
Jan 15, 2008 24.98 25.20 24.80 24.81 1,051,779 -0.30(-1.18%)
Jan 14, 2008 25.12 25.20 24.94 25.11 629,519 +0.11(+0.45%)
Jan 11, 2008 24.99 25.20 24.84 24.99 892,281 -0.14(-0.56%)
Jan 10, 2008 24.91 25.38 24.76 25.13 1,858,177 +0.09(+0.38%)
Jan 09, 2008 24.54 25.12 24.54 25.04 1,561,366 +0.46(+1.88%)
Jan 08, 2008 25.09 25.12 24.53 24.58 1,709,488 -0.29(-1.17%)
Jan 07, 2008 24.34 24.87 24.32 24.87 2,213,719 +0.63(+2.59%)
Jan 04, 2008 24.57 24.60 24.24 24.24 1,873,137 -0.33(-1.35%)
Jan 03, 2008 24.86 24.99 24.57 24.57 1,038,881 -0.10(-0.41%)
Jan 02, 2008 24.95 25.15 24.56 24.67 1,418,327 -0.41(-1.63%)
Jan 01, 2008 25.09 25.30 24.96 25.08 0 +0.00(+0.00%)
Dec 31, 2007 25.09 25.30 24.96 25.08 922,940 -0.05(-0.21%)
Dec 28, 2007 25.21 25.34 25.10 25.13 696,138 +0.00(+0.00%)
Dec 27, 2007 25.43 25.54 25.13 25.13 734,521 -0.40(-1.55%)
Dec 26, 2007 25.48 25.60 25.38 25.53 634,360 +0.06(+0.23%)
Dec 24, 2007 25.54 25.68 25.13 25.47 315,080 +0.03(+0.12%)
Dec 21, 2007 25.31 25.55 25.19 25.44 1,407,235 +0.33(+1.29%)
Dec 20, 2007 25.03 25.22 24.84 25.12 604,830 +0.15(+0.59%)
Dec 19, 2007 25.28 25.28 24.86 24.97 809,289 -0.15(-0.59%)
Dec 18, 2007 24.87 25.22 24.87 25.12 1,149,127 +0.15(+0.59%)
Dec 17, 2007 25.05 25.18 24.93 24.97 856,265 -0.28(-1.10%)
Dec 14, 2007 25.61 25.71 25.25 25.25 880,276 -0.59(-2.29%)
Dec 13, 2007 25.48 25.87 25.48 25.84 840,034 +0.18(+0.71%)
Dec 12, 2007 25.95 26.13 25.42 25.66 963,468 +0.06(+0.23%)
Dec 11, 2007 26.15 26.29 25.56 25.60 705,947 -0.57(-2.17%)
Dec 10, 2007 26.11 26.32 26.08 26.16 670,016 +0.07(+0.27%)
Dec 07, 2007 26.15 26.22 25.94 26.09 682,611 -0.07(-0.25%)
Dec 06, 2007 26.10 26.16 25.77 26.16 948,165 +0.04(+0.16%)
Dec 05, 2007 26.00 26.15 25.87 26.12 1,194,108 +0.31(+1.19%)
Dec 04, 2007 25.37 25.94 25.28 25.81 816,699 +0.34(+1.35%)
Dec 03, 2007 25.49 25.63 25.35 25.47 1,020,451 +0.12(+0.47%)
Nov 30, 2007 25.45 25.45 24.97 25.35 1,370,657 +0.14(+0.56%)
Nov 29, 2007 25.31 25.38 25.09 25.21 711,694 -0.14(-0.54%)
Nov 28, 2007 25.02 25.34 24.98 25.34 990,015 +0.35(+1.42%)
Nov 27, 2007 25.07 25.18 24.69 24.99 2,669,743 -0.25(-0.98%)
Nov 26, 2007 25.37 25.63 25.21 25.24 2,077,932 -0.30(-1.18%)
Nov 23, 2007 25.68 25.68 25.36 25.54 940,810 +0.05(+0.21%)
Nov 21, 2007 25.42 25.81 25.38 25.48 2,250,572 -0.03(-0.12%)
Nov 20, 2007 25.03 25.56 24.95 25.51 2,905,115 +0.35(+1.39%)
Nov 19, 2007 25.26 25.29 25.05 25.16 4,659,445 -0.21(-0.82%)
Nov 16, 2007 25.37 25.49 25.08 25.37 2,268,326 +0.17(+0.66%)
Nov 15, 2007 24.97 25.42 24.77 25.21 1,251,964 +0.19(+0.76%)
Nov 14, 2007 25.09 25.19 24.92 25.02 1,107,193 -0.16(-0.63%)
Nov 13, 2007 24.83 25.24 24.66 25.18 1,197,150 +0.51(+2.06%)
Nov 12, 2007 24.55 24.91 24.55 24.67 1,785,023 -0.02(-0.07%)
Nov 09, 2007 24.31 24.87 24.28 24.69 1,842,222 +0.08(+0.34%)
Nov 08, 2007 24.29 24.67 24.21 24.60 1,241,729 +0.39(+1.61%)
Nov 07, 2007 24.64 24.76 24.21 24.21 1,869,615 -0.65(-2.62%)
Nov 06, 2007 25.03 25.03 24.27 24.86 2,276,177 -0.15(-0.61%)
Nov 05, 2007 23.70 25.02 23.39 25.02 5,773,081 +1.64(+7.01%)
Nov 02, 2007 23.48 23.55 23.09 23.38 1,605,160 +0.02(+0.08%)
Nov 01, 2007 23.85 23.85 23.30 23.36 1,710,840 -0.53(-2.23%)
Oct 31, 2007 23.64 24.02 23.44 23.89 1,900,727 -0.21(-0.88%)
Oct 30, 2007 24.18 24.34 23.86 24.11 1,314,327 -0.27(-1.12%)
Oct 29, 2007 24.49 24.64 24.27 24.38 1,193,090 +0.02(+0.07%)
Oct 26, 2007 24.48 24.53 24.11 24.36 1,192,921 -0.08(-0.34%)
Oct 25, 2007 23.95 24.56 23.95 24.44 2,796,391 +0.59(+2.45%)
Oct 24, 2007 23.89 24.01 23.61 23.86 1,637,118 +0.03(+0.12%)
Oct 23, 2007 24.07 24.21 23.66 23.83 1,068,472 -0.20(-0.84%)
Oct 22, 2007 23.99 24.13 23.76 24.03 1,284,060 +0.00(+0.00%)
Oct 19, 2007 24.66 24.78 24.03 24.03 1,599,365 -0.63(-2.54%)
Oct 18, 2007 24.67 24.80 24.59 24.66 1,104,150 +0.04(+0.14%)
Oct 17, 2007 24.84 25.01 24.46 24.62 1,333,434 -0.15(-0.60%)
Oct 16, 2007 24.83 24.87 24.68 24.77 816,022 -0.02(-0.10%)
Oct 15, 2007 24.90 25.01 24.70 24.79 1,369,450 -0.14(-0.55%)
Oct 12, 2007 24.90 25.21 24.85 24.93 1,255,991 +0.12(+0.48%)
Oct 11, 2007 24.80 24.99 24.73 24.81 1,622,238 +0.19(+0.77%)
Oct 10, 2007 24.66 24.71 24.54 24.62 938,273 -0.04(-0.14%)
Oct 09, 2007 24.37 24.66 24.30 24.66 984,773 +0.28(+1.16%)
Oct 08, 2007 24.31 24.46 24.27 24.37 881,460 +0.06(+0.24%)
Oct 05, 2007 24.12 24.47 24.06 24.31 1,553,926 +0.18(+0.74%)
Oct 04, 2007 24.13 24.15 24.01 24.14 1,365,223 +0.08(+0.34%)
Oct 03, 2007 23.83 24.06 23.83 24.05 1,220,314 +0.17(+0.72%)
Oct 02, 2007 23.77 23.92 23.77 23.88 1,839,517 +0.14(+0.60%)
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.