Pinnacle West Capital (NY: PNW )

78.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.98 19.13 18.52 18.52 3,754,999 -0.41(-2.16%)
Oct 29, 2009 19.46 19.46 18.82 18.93 3,611,443 -0.64(-3.29%)
Oct 28, 2009 19.71 20.02 19.55 19.58 1,861,744 -0.18(-0.93%)
Oct 27, 2009 19.69 19.96 19.65 19.76 1,363,652 +0.17(+0.88%)
Oct 26, 2009 19.85 20.07 19.50 19.59 1,036,225 -0.21(-1.08%)
Oct 23, 2009 19.86 19.89 19.69 19.80 980,936 -0.33(-1.62%)
Oct 22, 2009 19.88 20.13 19.78 20.13 1,468,511 +0.25(+1.25%)
Oct 21, 2009 20.18 20.42 19.87 19.88 2,404,901 -0.30(-1.49%)
Oct 20, 2009 20.27 20.32 20.10 20.18 1,174,166 -0.22(-1.07%)
Oct 19, 2009 20.16 20.52 19.98 20.40 1,394,639 +0.30(+1.47%)
Oct 16, 2009 19.75 20.19 19.66 20.10 1,261,725 +0.15(+0.77%)
Oct 15, 2009 19.66 19.97 19.62 19.95 1,246,368 +0.30(+1.50%)
Oct 14, 2009 19.74 19.86 19.59 19.65 1,454,035 -0.01(-0.06%)
Oct 13, 2009 19.76 19.80 19.53 19.66 722,597 -0.16(-0.81%)
Oct 12, 2009 19.78 19.91 19.74 19.82 601,082 +0.11(+0.54%)
Oct 09, 2009 19.62 19.81 19.49 19.72 2,976,900 +0.32(+1.65%)
Oct 08, 2009 19.32 19.41 19.25 19.40 763,087 +0.11(+0.55%)
Oct 07, 2009 19.30 19.32 19.08 19.29 950,771 -0.07(-0.37%)
Oct 06, 2009 19.27 19.42 19.21 19.36 1,205,464 +0.13(+0.68%)
Oct 05, 2009 19.43 19.44 18.88 19.23 2,287,795 +0.50(+2.65%)
Oct 02, 2009 18.92 18.92 18.67 18.74 974,081 -0.24(-1.28%)
Oct 01, 2009 19.33 19.39 18.98 18.98 998,846 -0.43(-2.22%)
Sep 30, 2009 19.48 19.52 19.31 19.41 1,051,737 -0.12(-0.64%)
Sep 29, 2009 19.42 19.55 19.27 19.53 714,887 +0.11(+0.58%)
Sep 28, 2009 19.21 19.55 19.18 19.42 342,834 +0.20(+1.01%)
Sep 25, 2009 19.26 19.32 19.19 19.23 512,227 -0.06(-0.31%)
Sep 24, 2009 19.47 19.55 19.21 19.29 823,442 -0.14(-0.70%)
Sep 23, 2009 19.63 19.76 19.39 19.42 760,734 -0.09(-0.46%)
Sep 22, 2009 19.49 19.54 19.41 19.51 666,323 +0.05(+0.24%)
Sep 21, 2009 19.50 19.57 19.39 19.46 617,142 -0.07(-0.36%)
Sep 18, 2009 19.74 19.74 19.32 19.53 1,883,651 -0.05(-0.24%)
Sep 17, 2009 19.68 19.74 19.48 19.58 1,481,701 +0.03(+0.15%)
Sep 16, 2009 19.63 19.87 19.49 19.55 1,358,655 -0.07(-0.33%)
Sep 15, 2009 19.42 19.63 19.22 19.62 729,687 +0.23(+1.19%)
Sep 14, 2009 19.13 19.42 19.12 19.39 738,514 +0.20(+1.05%)
Sep 11, 2009 19.10 19.24 19.01 19.19 983,046 +0.07(+0.37%)
Sep 10, 2009 19.06 19.11 18.89 19.11 1,147,719 +0.01(+0.03%)
Sep 09, 2009 19.19 19.32 19.06 19.11 1,018,158 -0.09(-0.49%)
Sep 08, 2009 19.19 19.26 19.00 19.20 946,687 +0.08(+0.43%)
Sep 04, 2009 19.07 19.15 18.96 19.12 753,229 +0.06(+0.31%)
Sep 03, 2009 19.22 19.35 18.89 19.06 1,313,290 -0.16(-0.83%)
Sep 02, 2009 19.33 19.40 19.16 19.22 639,855 -0.11(-0.58%)
Sep 01, 2009 19.43 19.68 19.28 19.33 834,039 -0.13(-0.67%)
Aug 31, 2009 19.49 19.65 19.38 19.46 892,941 -0.18(-0.93%)
Aug 28, 2009 19.72 19.84 19.49 19.65 755,165 -0.05(-0.24%)
Aug 27, 2009 19.73 19.79 19.61 19.69 951,657 -0.04(-0.21%)
Aug 26, 2009 19.71 19.79 19.56 19.74 577,756 +0.06(+0.30%)
Aug 25, 2009 19.75 19.94 19.65 19.68 1,085,205 -0.05(-0.27%)
Aug 24, 2009 19.84 19.84 19.58 19.73 949,900 -0.03(-0.15%)
Aug 21, 2009 19.47 19.76 19.39 19.76 1,343,914 +0.40(+2.08%)
Aug 20, 2009 19.26 19.40 19.21 19.36 796,264 +0.06(+0.31%)
Aug 19, 2009 19.02 19.36 19.02 19.30 924,241 +0.18(+0.93%)
Aug 18, 2009 19.11 19.27 19.04 19.12 1,259,478 +0.07(+0.37%)
Aug 17, 2009 19.10 19.17 18.85 19.05 955,277 -0.27(-1.41%)
Aug 14, 2009 19.44 19.49 19.13 19.32 628,851 -0.02(-0.12%)
Aug 13, 2009 19.37 19.37 19.08 19.34 1,038,433 +0.06(+0.31%)
Aug 12, 2009 19.17 19.43 19.02 19.29 957,186 +0.11(+0.55%)
Aug 11, 2009 19.16 19.25 18.95 19.18 684,126 +0.02(+0.12%)
Aug 10, 2009 18.93 19.18 18.88 19.16 688,068 +0.07(+0.37%)
Aug 07, 2009 18.88 19.16 18.75 19.08 1,201,802 +0.27(+1.41%)
Aug 06, 2009 18.76 18.91 18.68 18.82 1,052,241 +0.05(+0.25%)
Aug 05, 2009 18.79 18.90 18.61 18.77 1,032,963 -0.05(-0.28%)
Aug 04, 2009 18.72 19.04 18.06 18.82 1,720,409 -0.09(-0.47%)
Aug 03, 2009 18.96 19.02 18.80 18.91 1,231,377 +0.01(+0.06%)
Jul 31, 2009 18.95 19.04 18.82 18.90 1,013,594 -0.15(-0.78%)
Jul 30, 2009 19.03 19.16 18.83 19.05 876,610 -0.04(-0.19%)
Jul 29, 2009 18.94 19.27 18.78 19.08 906,542 -0.02(-0.12%)
Jul 28, 2009 19.08 19.18 18.72 19.11 1,561,528 -0.06(-0.31%)
Jul 27, 2009 19.01 19.21 19.00 19.17 882,963 +0.01(+0.06%)
Jul 24, 2009 18.83 19.19 18.82 19.16 771 +0.29(+1.54%)
Jul 23, 2009 18.24 18.99 18.20 18.87 1,821,181 +0.67(+3.71%)
Jul 22, 2009 18.38 18.49 18.11 18.19 2,115,749 -0.17(-0.90%)
Jul 21, 2009 18.23 18.36 18.13 18.36 969,506 +0.30(+1.67%)
Jul 20, 2009 18.01 18.11 17.84 18.06 1,169,590 +0.04(+0.23%)
Jul 17, 2009 18.17 18.27 17.85 18.01 1,843,624 -0.25(-1.36%)
Jul 16, 2009 18.06 18.35 17.84 18.26 1,416,600 +0.08(+0.46%)
Jul 15, 2009 18.03 18.36 17.82 18.18 2,754,643 +0.33(+1.86%)
Jul 14, 2009 17.61 17.85 17.36 17.85 1,439,076 +0.20(+1.11%)
Jul 13, 2009 17.37 17.74 17.36 17.65 1,196,623 +0.24(+1.39%)
Jul 10, 2009 17.29 17.46 17.07 17.41 2,145,328 +0.07(+0.41%)
Jul 09, 2009 17.43 17.49 17.15 17.34 1,039,777 -0.11(-0.61%)
Jul 08, 2009 17.63 17.80 17.27 17.45 1,986,976 -0.14(-0.77%)
Jul 07, 2009 17.87 17.87 17.54 17.58 892,871 -0.35(-1.98%)
Jul 06, 2009 17.48 17.94 17.48 17.94 1,600,496 +0.42(+2.40%)
Jul 02, 2009 17.94 17.97 17.52 17.52 1,485,227 -0.63(-3.46%)
Jul 01, 2009 17.85 18.22 17.80 18.14 1,114,359 +0.31(+1.76%)
Jun 30, 2009 17.91 17.91 17.48 17.83 2,129,372 -0.05(-0.26%)
Jun 29, 2009 17.68 17.92 17.52 17.88 1,254,120 +0.22(+1.27%)
Jun 26, 2009 17.56 17.73 17.40 17.65 1,564,372 +0.08(+0.44%)
Jun 25, 2009 17.22 17.60 17.14 17.58 1,373,975 +0.33(+1.92%)
Jun 24, 2009 17.32 17.39 17.13 17.25 1,335,674 +0.00(+0.00%)
Jun 23, 2009 17.30 17.48 17.19 17.25 2,943,209 -0.04(-0.24%)
Jun 22, 2009 17.13 17.51 17.13 17.29 1,647,667 +0.11(+0.65%)
Jun 19, 2009 17.54 17.54 17.03 17.17 1,682,197 -0.23(-1.33%)
Jun 18, 2009 17.17 17.45 17.04 17.41 856,297 +0.30(+1.73%)
Jun 17, 2009 17.00 17.24 16.97 17.11 1,362,196 +0.07(+0.38%)
Jun 16, 2009 17.15 17.29 16.93 17.04 947,825 -0.23(-1.32%)
Jun 15, 2009 17.47 17.52 16.95 17.27 1,304,212 -0.33(-1.90%)
Jun 12, 2009 17.12 17.72 16.90 17.61 2,440,937 +0.39(+2.27%)
Jun 11, 2009 16.86 17.46 16.83 17.22 1,739,381 +0.41(+2.43%)
Jun 10, 2009 16.75 16.91 16.69 16.81 1,793,050 +0.13(+0.78%)
Jun 09, 2009 16.55 16.82 16.41 16.68 2,556,957 +0.08(+0.46%)
Jun 08, 2009 16.57 16.71 16.38 16.60 983,405 -0.15(-0.88%)
Jun 05, 2009 16.84 16.86 16.42 16.75 1,822,944 +0.11(+0.64%)
Jun 04, 2009 16.36 16.72 16.32 16.64 1,815,464 +0.26(+1.59%)
Jun 03, 2009 16.26 16.48 16.19 16.38 1,648,616 -0.04(-0.22%)
Jun 02, 2009 16.77 16.80 16.41 16.42 1,998,695 -0.30(-1.80%)
Jun 01, 2009 16.43 16.80 16.32 16.72 2,373,078 +0.37(+2.24%)
May 29, 2009 16.35 16.38 16.02 16.35 1,772,247 +0.15(+0.95%)
May 28, 2009 16.22 16.48 16.06 16.20 1,551,657 +0.06(+0.37%)
May 27, 2009 16.17 16.41 16.04 16.14 2,371,269 -0.11(-0.69%)
May 26, 2009 15.60 16.26 15.58 16.25 3,052,607 +0.79(+5.09%)
May 22, 2009 15.17 15.58 15.13 15.47 1,389,100 +0.30(+1.95%)
May 21, 2009 15.12 15.19 14.95 15.17 1,727,758 -0.05(-0.35%)
May 20, 2009 15.73 15.73 15.22 15.22 2,295,705 -0.38(-2.43%)
May 19, 2009 15.55 15.77 15.54 15.60 1,796,078 +0.05(+0.34%)
May 18, 2009 15.61 15.71 15.40 15.55 1,660,709 +0.11(+0.73%)
May 15, 2009 15.76 15.78 15.36 15.44 2,064,368 -0.40(-2.54%)
May 14, 2009 16.03 16.13 15.66 15.84 1,487,618 -0.17(-1.03%)
May 13, 2009 16.26 16.49 15.99 16.00 1,508,351 -0.38(-2.31%)
May 12, 2009 16.44 16.52 16.28 16.38 1,591,580 -0.01(-0.04%)
May 11, 2009 16.45 16.59 16.33 16.39 1,935,343 -0.22(-1.35%)
May 08, 2009 16.62 17.13 16.47 16.61 2,172,192 -0.01(-0.07%)
May 07, 2009 16.78 16.78 16.42 16.62 2,218,868 -0.03(-0.18%)
May 06, 2009 16.94 17.04 16.46 16.65 2,996,184 -0.08(-0.49%)
May 05, 2009 16.46 17.10 16.46 16.74 3,835,878 +0.24(+1.47%)
May 04, 2009 16.33 16.56 16.32 16.49 1,739,704 +0.11(+0.65%)
May 01, 2009 16.25 16.39 16.16 16.39 1,307,043 +0.20(+1.20%)
Apr 30, 2009 16.22 16.47 16.12 16.19 2,737,519 -0.04(-0.22%)
Apr 29, 2009 15.87 16.23 15.74 16.23 2,363,992 +0.10(+0.62%)
Apr 28, 2009 16.07 16.20 15.89 16.13 1,494,949 -0.01(-0.04%)
Apr 27, 2009 16.04 16.35 16.04 16.13 1,504,931 -0.04(-0.26%)
Apr 24, 2009 16.19 16.33 16.01 16.17 2,070,861 +0.00(+0.00%)
Apr 23, 2009 15.88 16.22 15.85 16.17 3,065,380 +0.30(+1.86%)
Apr 22, 2009 15.93 16.41 15.85 15.88 4,309,411 -0.05(-0.33%)
Apr 21, 2009 15.97 16.10 15.66 15.93 3,677,678 -0.02(-0.15%)
Apr 20, 2009 16.22 16.35 15.94 15.96 1,832,153 -0.42(-2.56%)
Apr 17, 2009 16.48 16.58 16.33 16.38 1,140,003 -0.09(-0.54%)
Apr 16, 2009 16.58 16.65 16.33 16.46 1,105,391 +0.01(+0.07%)
Apr 15, 2009 16.11 16.46 16.11 16.45 1,099,216 +0.25(+1.53%)
Apr 14, 2009 16.20 16.26 15.97 16.20 1,689,762 -0.12(-0.72%)
Apr 13, 2009 16.50 16.60 16.17 16.32 1,340,974 -0.21(-1.29%)
Apr 09, 2009 16.78 16.78 16.16 16.54 1,388,532 +0.08(+0.47%)
Apr 08, 2009 16.39 16.49 16.18 16.46 892,107 +0.17(+1.05%)
Apr 07, 2009 16.07 16.52 15.94 16.29 1,832,469 -0.01(-0.07%)
Apr 06, 2009 16.26 16.55 16.18 16.30 1,944,962 -0.04(-0.25%)
Apr 03, 2009 16.48 16.67 16.15 16.34 1,579,894 -0.10(-0.61%)
Apr 02, 2009 16.32 16.58 15.97 16.44 2,231,375 +0.38(+2.39%)
Apr 01, 2009 15.65 16.16 15.59 16.06 2,942,842 +0.35(+2.22%)
Mar 31, 2009 15.65 15.97 15.42 15.71 2,618,506 +0.33(+2.11%)
Mar 30, 2009 15.40 15.60 15.25 15.38 1,705,735 -0.30(-1.89%)
Mar 26, 2009 15.81 15.93 15.43 15.68 1,907,135 -0.08(-0.49%)
Mar 25, 2009 15.74 16.12 15.52 15.76 1,561,733 +0.01(+0.04%)
Mar 24, 2009 15.97 16.07 15.71 15.75 1,093,746 -0.25(-1.55%)
Mar 23, 2009 15.57 16.01 15.56 16.00 1,354,078 +0.54(+3.48%)
Mar 20, 2009 15.71 15.91 15.44 15.46 1,907,634 -0.12(-0.80%)
Mar 19, 2009 15.72 15.72 15.38 15.58 1,495,301 +0.04(+0.27%)
Mar 18, 2009 14.90 15.64 14.77 15.54 2,298,324 +0.66(+4.45%)
Mar 17, 2009 14.37 14.89 14.35 14.88 1,617,610 +0.40(+2.74%)
Mar 16, 2009 14.51 14.80 14.44 14.48 2,422,853 +0.11(+0.74%)
Mar 13, 2009 14.45 14.45 14.25 14.38 0 +0.01(+0.08%)
Mar 12, 2009 14.09 14.41 13.98 14.37 2,635,825 +0.22(+1.55%)
Mar 11, 2009 14.05 14.31 13.93 14.15 2,471,689 +0.16(+1.14%)
Mar 10, 2009 13.68 14.05 13.55 13.99 2,365,605 +0.38(+2.83%)
Mar 09, 2009 13.87 13.87 13.53 13.60 2,612,593 -0.30(-2.17%)
Mar 06, 2009 13.90 14.20 13.59 13.90 0 +0.10(+0.73%)
Mar 05, 2009 13.95 14.06 13.20 13.80 2,326,516 -0.40(-2.83%)
Mar 04, 2009 14.31 14.44 13.96 14.21 2,737,101 -0.55(-3.73%)
Mar 02, 2009 15.24 15.39 14.72 14.76 3,451,326 -0.77(-4.99%)
Feb 27, 2009 15.33 15.87 15.22 15.53 0 -0.09(-0.61%)
Feb 26, 2009 15.90 16.23 15.57 15.62 2,383,359 -0.15(-0.94%)
Feb 25, 2009 15.79 15.99 15.46 15.77 3,492,314 -0.04(-0.22%)
Feb 24, 2009 15.45 15.86 15.21 15.81 3,053,155 +0.27(+1.71%)
Feb 23, 2009 17.20 17.20 15.43 15.54 4,258,601 -1.44(-8.46%)
Feb 20, 2009 17.68 17.69 16.49 16.98 0 -1.11(-6.15%)
Feb 19, 2009 18.07 18.32 17.96 18.09 2,029,634 -0.05(-0.29%)
Feb 18, 2009 18.48 18.48 17.82 18.14 3,676,677 -0.21(-1.13%)
Feb 17, 2009 19.27 19.44 18.35 18.35 3,145,324 -1.35(-6.84%)
Feb 13, 2009 19.60 19.91 19.50 19.70 0 +0.08(+0.39%)
Feb 12, 2009 19.46 19.62 19.15 19.62 1,480,560 -0.13(-0.66%)
Feb 11, 2009 19.84 19.89 19.51 19.75 2,156,438 -0.08(-0.42%)
Feb 10, 2009 20.08 20.30 19.64 19.84 2,006,854 -0.44(-2.19%)
Feb 09, 2009 20.44 20.55 20.05 20.28 1,735,137 -0.17(-0.81%)
Feb 06, 2009 20.34 20.78 20.10 20.44 0 +0.15(+0.76%)
Feb 05, 2009 20.10 20.46 20.07 20.29 1,912,994 +0.09(+0.44%)
Feb 04, 2009 20.36 20.46 20.11 20.20 2,475,556 -0.06(-0.29%)
Feb 03, 2009 20.29 20.40 20.04 20.26 1,471,928 +0.01(+0.06%)
Feb 02, 2009 19.55 20.36 19.45 20.25 2,964,707 +0.46(+2.30%)
Jan 30, 2009 20.23 20.44 19.75 19.79 0 -0.34(-1.70%)
Jan 29, 2009 20.10 20.58 20.03 20.14 2,356,482 -0.30(-1.45%)
Jan 28, 2009 20.37 20.59 20.02 20.43 3,136,217 +0.19(+0.93%)
Jan 27, 2009 20.16 20.46 19.85 20.24 1,879,107 +0.16(+0.80%)
Jan 26, 2009 19.29 20.22 19.21 20.08 2,208,164 +0.77(+4.01%)
Jan 23, 2009 19.08 19.37 18.87 19.31 0 +0.00(+0.00%)
Jan 22, 2009 19.10 19.48 19.07 19.31 1,435,849 +0.04(+0.21%)
Jan 21, 2009 19.37 19.37 18.85 19.27 2,084,633 +0.24(+1.27%)
Jan 20, 2009 19.28 19.48 19.00 19.03 2,165,747 -0.28(-1.47%)
Jan 16, 2009 19.37 19.69 19.20 19.31 0 +0.18(+0.96%)
Jan 15, 2009 18.94 19.13 18.68 19.13 1,067,413 +0.15(+0.78%)
Jan 14, 2009 18.93 19.07 18.54 18.98 1,337,034 -0.18(-0.93%)
Jan 13, 2009 19.45 19.51 18.93 19.16 1,063,729 -0.34(-1.76%)
Jan 12, 2009 19.29 19.66 19.29 19.50 964,169 +0.04(+0.21%)
Jan 09, 2009 19.60 19.66 19.32 19.46 1,184,998 -0.09(-0.45%)
Jan 08, 2009 19.27 19.55 19.13 19.55 1,116,116 +0.21(+1.10%)
Jan 07, 2009 19.19 19.58 19.17 19.33 1,754,470 -0.04(-0.18%)
Jan 06, 2009 19.91 20.18 19.29 19.37 1,576,426 -0.53(-2.65%)
Jan 05, 2009 19.53 19.91 19.53 19.89 2,366,753 +0.31(+1.57%)
Jan 02, 2009 19.21 19.62 19.14 19.59 0 +0.59(+3.08%)
Jan 01, 2009 18.95 19.09 18.88 19.00 0 +0.00(+0.00%)
Dec 31, 2008 18.95 19.09 18.88 19.00 1,418,990 +0.10(+0.53%)
Dec 30, 2008 18.40 18.91 18.31 18.90 1,330,414 +0.59(+3.23%)
Dec 29, 2008 18.33 18.38 18.03 18.31 660,258 -0.05(-0.26%)
Dec 26, 2008 18.22 18.52 18.15 18.36 0 +0.20(+1.11%)
Dec 24, 2008 18.04 18.23 18.04 18.16 509,828 +0.12(+0.66%)
Dec 23, 2008 18.27 18.27 17.88 18.04 1,670,715 -0.12(-0.68%)
Dec 22, 2008 17.82 18.40 17.74 18.16 1,869,677 +0.38(+2.16%)
Dec 19, 2008 18.53 18.57 17.64 17.78 2,976,145 -0.28(-1.54%)
Dec 18, 2008 18.16 18.46 17.93 18.06 1,595,383 -0.02(-0.10%)
Dec 17, 2008 18.40 18.45 17.98 18.07 2,342,358 -0.47(-2.52%)
Dec 16, 2008 17.74 18.66 17.59 18.54 4,131,550 +1.06(+6.09%)
Dec 15, 2008 17.51 17.69 17.22 17.48 1,738,586 -0.09(-0.54%)
Dec 12, 2008 17.32 17.66 17.19 17.57 0 -0.09(-0.50%)
Dec 11, 2008 18.00 18.19 17.48 17.66 2,012,385 -0.54(-2.99%)
Dec 10, 2008 17.97 18.39 17.91 18.20 921,293 +0.33(+1.82%)
Dec 09, 2008 18.00 18.20 17.74 17.88 1,383,035 -0.24(-1.34%)
Dec 08, 2008 18.02 18.33 17.75 18.12 1,895,470 +0.34(+1.90%)
Dec 05, 2008 16.65 17.89 16.65 17.78 0 +0.64(+3.73%)
Dec 04, 2008 17.62 17.75 16.85 17.14 1,350,810 -0.59(-3.30%)
Dec 03, 2008 17.24 17.78 16.88 17.73 1,630,832 +0.53(+3.09%)
Dec 02, 2008 17.18 17.41 16.80 17.20 1,988,053 +0.29(+1.71%)
Dec 01, 2008 17.59 17.97 16.91 16.91 1,529,241 -1.07(-5.95%)
Nov 28, 2008 17.39 18.01 17.39 17.98 803,778 +0.54(+3.12%)
Nov 26, 2008 16.78 17.56 16.78 17.43 1,216,878 +0.01(+0.07%)
Nov 25, 2008 17.55 17.91 16.97 17.42 1,526,033 +0.20(+1.13%)
Nov 24, 2008 16.70 17.50 16.69 17.23 1,737,448 +0.08(+0.48%)
Nov 21, 2008 15.59 17.14 15.59 17.14 2,197,148 +1.21(+7.57%)
Nov 20, 2008 16.66 17.01 15.81 15.94 2,125,967 -0.88(-5.24%)
Nov 19, 2008 17.12 17.59 16.75 16.82 2,006,572 -0.32(-1.86%)
Nov 18, 2008 17.13 17.47 16.65 17.14 2,089,156 -0.06(-0.34%)
Nov 17, 2008 17.28 17.60 16.70 17.20 2,125,289 -0.09(-0.51%)
Nov 14, 2008 17.16 18.08 16.94 17.29 0 -0.11(-0.61%)
Nov 13, 2008 17.20 17.45 16.11 17.39 3,610,829 +0.25(+1.48%)
Nov 12, 2008 17.53 17.59 17.03 17.14 1,549,546 -0.75(-4.17%)
Nov 11, 2008 17.48 18.07 17.41 17.88 1,608,283 +0.14(+0.80%)
Nov 10, 2008 18.20 18.27 17.47 17.74 1,349,831 -0.25(-1.38%)
Nov 07, 2008 17.45 18.11 17.41 17.99 0 +0.62(+3.57%)
Nov 06, 2008 17.80 18.06 17.19 17.37 2,015,048 -0.51(-2.88%)
Nov 05, 2008 18.95 18.95 17.82 17.88 2,441,431 -1.25(-6.55%)
Nov 04, 2008 18.78 19.83 18.78 19.14 2,190,089 -0.12(-0.61%)
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.