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 28, 2012 35.57 35.79 35.48 35.71 903,326 +0.11(+0.30%)
Sep 27, 2012 36.17 36.22 35.59 35.60 783,298 -0.57(-1.57%)
Sep 26, 2012 36.02 36.51 35.95 36.17 878,349 +0.20(+0.55%)
Sep 25, 2012 36.14 36.21 35.97 35.97 766,139 -0.14(-0.39%)
Sep 24, 2012 35.62 36.28 35.53 36.12 1,030,453 +0.57(+1.60%)
Sep 21, 2012 35.55 35.70 35.42 35.55 1,186,008 +0.09(+0.27%)
Sep 20, 2012 35.40 35.61 35.30 35.45 868,640 +0.03(+0.10%)
Sep 19, 2012 35.25 35.55 35.22 35.42 657,271 +0.22(+0.62%)
Sep 18, 2012 35.57 35.68 35.00 35.20 1,687,525 -0.47(-1.31%)
Sep 17, 2012 36.22 36.28 35.56 35.67 2,765,338 -0.55(-1.51%)
Sep 14, 2012 36.14 36.35 35.99 36.22 1,671,040 -0.07(-0.21%)
Sep 13, 2012 35.32 36.29 35.30 36.29 1,747,606 +0.94(+2.66%)
Sep 12, 2012 35.45 35.50 35.26 35.35 488,361 -0.07(-0.21%)
Sep 11, 2012 35.50 35.59 35.38 35.43 413,779 -0.02(-0.06%)
Sep 10, 2012 35.55 35.55 35.40 35.45 460,871 +0.00(+0.00%)
Sep 07, 2012 35.43 35.57 35.37 35.45 491,960 -0.10(-0.29%)
Sep 06, 2012 35.30 35.71 35.27 35.55 656,530 +0.46(+1.31%)
Sep 05, 2012 35.31 35.38 35.08 35.09 697,117 -0.22(-0.61%)
Sep 04, 2012 34.83 35.35 34.76 35.30 917,900 +0.56(+1.62%)
Aug 31, 2012 35.02 35.02 34.62 34.74 541,334 -0.10(-0.29%)
Aug 30, 2012 34.86 34.93 34.79 34.84 656,057 -0.12(-0.33%)
Aug 29, 2012 34.92 35.02 34.78 34.96 617,368 +0.00(+0.00%)
Aug 27, 2012 34.98 35.09 34.92 34.96 526,233 -0.02(-0.06%)
Aug 24, 2012 34.76 35.06 34.76 34.98 675,947 +0.16(+0.45%)
Aug 23, 2012 35.34 35.41 34.81 34.82 724,895 -0.55(-1.57%)
Aug 22, 2012 35.48 35.60 35.34 35.38 937,684 -0.18(-0.51%)
Aug 21, 2012 35.61 35.77 35.44 35.56 972,656 -0.06(-0.17%)
Aug 20, 2012 35.76 35.81 35.59 35.62 917,567 -0.09(-0.25%)
Aug 17, 2012 36.08 36.14 35.69 35.71 954,614 -0.37(-1.01%)
Aug 16, 2012 35.98 36.22 35.86 36.07 1,040,642 +0.05(+0.15%)
Aug 15, 2012 35.97 36.07 35.88 36.02 632,675 +0.00(+0.00%)
Aug 14, 2012 36.16 36.24 35.97 36.02 669,331 +0.05(+0.15%)
Aug 13, 2012 36.14 36.18 35.97 35.97 777,829 -0.16(-0.45%)
Aug 10, 2012 36.03 36.16 35.90 36.13 905,608 +0.05(+0.13%)
Aug 09, 2012 36.15 36.18 35.86 36.08 746,536 -0.01(-0.04%)
Aug 08, 2012 36.16 36.18 35.81 36.09 751,993 -0.01(-0.02%)
Aug 07, 2012 36.62 36.67 36.06 36.10 867,023 -0.43(-1.17%)
Aug 06, 2012 36.76 36.90 36.47 36.53 557,199 -0.05(-0.15%)
Aug 03, 2012 36.49 36.67 36.34 36.58 685,243 +0.58(+1.62%)
Aug 02, 2012 35.84 36.14 35.54 36.00 694,011 -0.12(-0.32%)
Aug 01, 2012 36.30 36.89 36.08 36.12 950,453 -0.09(-0.26%)
Jul 31, 2012 36.55 36.66 36.20 36.21 1,228,297 -0.29(-0.80%)
Jul 30, 2012 36.37 36.60 36.21 36.50 708,809 +0.12(+0.33%)
Jul 27, 2012 36.03 36.61 35.99 36.38 1,073,576 +0.57(+1.59%)
Jul 26, 2012 35.61 35.90 35.46 35.81 875,499 +0.54(+1.52%)
Jul 25, 2012 35.57 35.61 35.14 35.28 542,623 -0.13(-0.36%)
Jul 24, 2012 35.64 35.74 35.20 35.40 613,978 -0.24(-0.68%)
Jul 23, 2012 35.79 35.96 35.57 35.65 2,734,399 -0.36(-1.00%)
Jul 20, 2012 35.57 36.08 35.57 36.01 3,401,421 +0.31(+0.86%)
Jul 19, 2012 35.74 35.95 35.51 35.70 2,740,157 -0.01(-0.02%)
Jul 18, 2012 35.61 35.77 35.55 35.71 586,402 +0.02(+0.06%)
Jul 17, 2012 35.46 35.75 35.37 35.69 538,029 +0.27(+0.78%)
Jul 16, 2012 35.42 35.66 35.38 35.41 985,426 -0.12(-0.34%)
Jul 13, 2012 35.07 35.56 35.05 35.53 592,855 +0.56(+1.61%)
Jul 12, 2012 34.74 35.09 34.74 34.97 680,681 +0.05(+0.15%)
Jul 11, 2012 34.77 34.94 34.49 34.92 1,487,609 -0.04(-0.12%)
Jul 10, 2012 34.84 35.15 34.84 34.96 775,530 +0.09(+0.27%)
Jul 09, 2012 34.88 34.95 34.67 34.86 691,176 -0.02(-0.06%)
Jul 06, 2012 34.59 34.93 34.59 34.88 573,093 +0.05(+0.13%)
Jul 05, 2012 34.85 35.04 34.84 34.84 857,895 -0.08(-0.23%)
Jul 03, 2012 34.89 35.03 34.81 34.92 714,822 -0.08(-0.23%)
Jul 02, 2012 34.87 35.00 34.65 35.00 1,292,693 +0.34(+0.99%)
Jun 29, 2012 34.97 34.97 34.48 34.65 998,775 +0.21(+0.62%)
Jun 28, 2012 34.10 34.47 34.10 34.44 878,359 +0.12(+0.35%)
Jun 27, 2012 34.16 34.45 34.11 34.32 913,097 +0.38(+1.13%)
Jun 26, 2012 33.91 34.09 33.86 33.94 993,449 +0.02(+0.06%)
Jun 25, 2012 33.67 34.00 33.67 33.92 881,604 +0.05(+0.16%)
Jun 22, 2012 34.06 34.14 33.86 33.86 2,054,345 -0.17(-0.49%)
Jun 21, 2012 34.45 34.65 33.95 34.03 1,233,560 -0.25(-0.74%)
Jun 20, 2012 34.67 34.73 34.24 34.29 1,711,088 -0.41(-1.18%)
Jun 19, 2012 34.93 35.03 34.67 34.69 1,641,805 -0.17(-0.48%)
Jun 18, 2012 34.70 34.91 34.70 34.86 700,859 +0.03(+0.08%)
Jun 15, 2012 34.63 34.88 34.53 34.84 1,265,302 +0.29(+0.83%)
Jun 14, 2012 34.31 34.59 34.27 34.55 671,258 +0.25(+0.74%)
Jun 13, 2012 34.27 34.48 34.13 34.29 1,113,241 -0.05(-0.14%)
Jun 12, 2012 34.30 34.34 33.94 34.34 1,044,957 +0.34(+1.00%)
Jun 11, 2012 34.35 34.47 33.97 34.00 1,158,146 -0.21(-0.61%)
Jun 08, 2012 33.92 34.23 33.92 34.21 899,134 +0.15(+0.43%)
Jun 07, 2012 34.35 34.36 33.94 34.06 1,078,465 -0.04(-0.12%)
Jun 06, 2012 33.87 34.10 33.61 34.10 1,696,772 +0.38(+1.13%)
Jun 05, 2012 33.31 33.83 33.25 33.72 1,268,275 +0.33(+1.00%)
Jun 04, 2012 33.16 33.42 33.06 33.38 1,356,609 +0.27(+0.83%)
Jun 01, 2012 33.11 33.21 32.40 33.11 1,554,374 +0.03(+0.10%)
May 31, 2012 32.76 33.21 32.73 33.07 1,594,168 +0.35(+1.09%)
May 30, 2012 32.83 33.16 32.71 32.72 797,035 -0.33(-1.01%)
May 29, 2012 33.02 33.08 32.81 33.05 658,911 +0.16(+0.49%)
May 25, 2012 32.69 33.01 32.69 32.89 949,520 +0.15(+0.47%)
May 24, 2012 32.58 32.97 32.56 32.74 1,220,968 +0.16(+0.49%)
May 23, 2012 32.49 32.73 32.35 32.58 2,106,476 -0.04(-0.12%)
May 22, 2012 32.37 32.73 32.34 32.62 1,209,216 +0.33(+1.04%)
May 21, 2012 32.00 32.31 31.87 32.28 915,667 +0.27(+0.84%)
May 18, 2012 32.25 32.41 31.91 32.02 1,313,954 -0.21(-0.64%)
May 17, 2012 32.40 32.50 32.15 32.22 1,455,488 -0.16(-0.50%)
May 16, 2012 32.34 32.48 32.13 32.38 1,211,528 +0.25(+0.79%)
May 15, 2012 32.40 32.42 32.04 32.13 1,441,850 -0.32(-0.99%)
May 14, 2012 32.36 32.61 32.26 32.45 703,447 -0.10(-0.31%)
May 11, 2012 32.65 32.87 32.49 32.55 1,287,169 -0.25(-0.76%)
May 10, 2012 32.36 33.00 32.28 32.80 2,668,458 +0.61(+1.89%)
May 09, 2012 31.81 32.30 31.81 32.19 1,285,636 +0.15(+0.46%)
May 08, 2012 31.91 32.10 31.81 32.04 824,050 +0.06(+0.19%)
May 07, 2012 31.93 32.00 31.75 31.98 923,217 -0.05(-0.15%)
May 04, 2012 31.90 32.16 31.90 32.03 775,916 +0.13(+0.42%)
May 03, 2012 32.15 32.46 31.80 31.89 1,366,664 -0.11(-0.36%)
May 02, 2012 32.21 32.26 31.93 32.01 1,205,715 -0.29(-0.91%)
May 01, 2012 32.33 32.48 32.14 32.30 967,151 -0.08(-0.25%)
Apr 30, 2012 32.27 32.42 32.03 32.38 1,157,559 +0.09(+0.29%)
Apr 27, 2012 32.18 32.37 32.06 32.29 802,006 +0.22(+0.68%)
Apr 26, 2012 32.04 32.17 31.88 32.07 923,013 -0.01(-0.02%)
Apr 25, 2012 32.07 32.15 31.81 32.08 1,672,696 +0.21(+0.64%)
Apr 24, 2012 31.50 31.88 31.43 31.87 845,831 +0.44(+1.39%)
Apr 23, 2012 31.48 31.49 31.33 31.44 935,081 -0.21(-0.67%)
Apr 20, 2012 31.24 31.65 31.18 31.65 1,080,555 +0.47(+1.51%)
Apr 19, 2012 31.18 31.41 31.06 31.18 1,024,876 -0.09(-0.30%)
Apr 18, 2012 31.12 31.30 31.05 31.27 1,162,119 +0.00(+0.00%)
Apr 17, 2012 31.05 31.31 30.85 31.27 1,310,603 +0.34(+1.11%)
Apr 16, 2012 30.70 31.03 30.66 30.93 667,669 +0.30(+0.97%)
Apr 13, 2012 30.67 30.99 30.60 30.63 737,267 -0.07(-0.24%)
Apr 12, 2012 30.54 30.75 30.45 30.70 830,410 +0.15(+0.48%)
Apr 11, 2012 30.76 30.80 30.44 30.56 1,022,877 +0.04(+0.13%)
Apr 10, 2012 31.05 31.12 30.49 30.52 1,098,107 -0.51(-1.64%)
Apr 09, 2012 30.86 31.11 30.86 31.03 914,586 -0.21(-0.66%)
Apr 05, 2012 31.57 31.59 31.13 31.23 1,409,205 -0.38(-1.19%)
Apr 04, 2012 31.67 31.77 31.58 31.61 1,474,176 -0.31(-0.98%)
Apr 03, 2012 31.89 31.94 31.62 31.92 1,557,324 +0.04(+0.12%)
Apr 02, 2012 31.69 32.00 31.60 31.88 845,277 +0.15(+0.46%)
Mar 30, 2012 31.57 31.79 31.48 31.73 1,072,601 +0.18(+0.57%)
Mar 29, 2012 31.33 31.60 31.16 31.56 925,798 +0.07(+0.23%)
Mar 28, 2012 31.69 31.79 31.38 31.48 1,253,370 -0.25(-0.79%)
Mar 27, 2012 31.64 31.79 31.48 31.73 876,320 +0.13(+0.40%)
Mar 26, 2012 31.41 31.64 31.34 31.61 890,727 +0.31(+0.99%)
Mar 23, 2012 31.17 31.32 31.11 31.30 459,662 +0.11(+0.34%)
Mar 22, 2012 31.08 31.27 30.95 31.19 1,032,667 +0.03(+0.09%)
Mar 21, 2012 31.12 31.31 31.01 31.16 748,686 +0.04(+0.13%)
Mar 20, 2012 30.94 31.18 30.88 31.12 552,364 +0.09(+0.30%)
Mar 19, 2012 31.07 31.35 30.99 31.03 734,716 -0.12(-0.38%)
Mar 16, 2012 31.07 31.18 30.95 31.15 1,167,901 +0.08(+0.26%)
Mar 15, 2012 31.22 31.34 31.04 31.07 1,720,115 -0.19(-0.59%)
Mar 14, 2012 31.81 31.89 31.22 31.26 890,965 -0.60(-1.87%)
Mar 13, 2012 31.95 31.95 31.64 31.85 622,717 +0.04(+0.13%)
Mar 12, 2012 31.45 31.89 31.45 31.81 839,887 +0.38(+1.20%)
Mar 09, 2012 31.22 31.50 31.09 31.44 779,651 +0.22(+0.70%)
Mar 08, 2012 31.15 31.26 30.99 31.22 588,932 +0.23(+0.75%)
Mar 07, 2012 30.79 31.03 30.60 30.99 879,029 +0.25(+0.82%)
Mar 06, 2012 30.58 30.77 30.57 30.73 1,269,089 -0.01(-0.04%)
Mar 05, 2012 30.87 30.87 30.57 30.75 1,403,972 -0.12(-0.39%)
Mar 02, 2012 31.04 31.05 30.69 30.87 1,280,452 -0.19(-0.62%)
Mar 01, 2012 31.21 31.23 30.93 31.06 1,205,754 -0.10(-0.32%)
Feb 29, 2012 31.28 31.41 31.01 31.16 1,429,303 -0.09(-0.28%)
Feb 28, 2012 31.43 31.54 31.17 31.24 668,614 -0.23(-0.72%)
Feb 27, 2012 31.28 31.60 31.18 31.47 773,976 -0.01(-0.02%)
Feb 24, 2012 31.59 31.79 31.34 31.48 1,024,852 +0.02(+0.06%)
Feb 23, 2012 31.36 31.57 31.29 31.46 910,191 +0.05(+0.17%)
Feb 22, 2012 31.43 31.62 31.29 31.40 825,202 +0.00(+0.00%)
Feb 21, 2012 31.83 31.83 31.34 31.40 1,181,749 -0.30(-0.96%)
Feb 17, 2012 31.90 31.94 31.68 31.71 944,667 -0.03(-0.10%)
Feb 16, 2012 31.47 31.91 31.40 31.74 692,781 +0.32(+1.01%)
Feb 15, 2012 31.32 31.64 31.24 31.42 1,176,212 +0.07(+0.23%)
Feb 14, 2012 31.36 31.46 31.16 31.35 1,027,874 -0.15(-0.48%)
Feb 13, 2012 31.61 31.69 31.46 31.50 664,851 +0.04(+0.13%)
Feb 10, 2012 31.65 31.75 31.38 31.46 1,069,197 -0.31(-0.98%)
Feb 09, 2012 31.83 31.91 31.64 31.77 572,176 -0.08(-0.25%)
Feb 08, 2012 31.92 31.94 31.74 31.85 810,814 -0.07(-0.23%)
Feb 07, 2012 31.32 32.05 31.28 31.93 1,430,269 +0.58(+1.86%)
Feb 06, 2012 31.40 31.50 31.25 31.34 572,469 -0.13(-0.40%)
Feb 03, 2012 31.77 31.84 31.34 31.47 1,359,116 -0.04(-0.13%)
Feb 02, 2012 31.64 31.74 31.44 31.51 892,031 -0.07(-0.21%)
Feb 01, 2012 31.52 31.65 31.38 31.58 1,030,259 +0.26(+0.85%)
Jan 31, 2012 31.53 31.65 31.19 31.31 1,081,069 -0.01(-0.02%)
Jan 30, 2012 31.62 31.75 31.23 31.32 1,140,605 -0.27(-0.85%)
Jan 27, 2012 31.72 31.78 31.51 31.59 1,142,764 -0.22(-0.68%)
Jan 26, 2012 31.66 32.02 31.52 31.80 1,205,711 +0.19(+0.60%)
Jan 25, 2012 31.03 31.68 30.86 31.61 930,908 +0.50(+1.62%)
Jan 24, 2012 31.03 31.13 30.92 31.11 1,732,292 -0.03(-0.08%)
Jan 23, 2012 31.28 31.46 31.13 31.13 957,468 -0.16(-0.50%)
Jan 20, 2012 31.18 31.31 31.07 31.29 1,053,007 +0.17(+0.55%)
Jan 19, 2012 31.35 31.35 30.97 31.12 974,420 -0.18(-0.59%)
Jan 18, 2012 31.26 31.35 31.04 31.30 871,378 +0.08(+0.25%)
Jan 17, 2012 31.40 31.61 31.18 31.22 2,988,906 +0.02(+0.06%)
Jan 13, 2012 31.09 31.23 31.02 31.21 3,067,649 -0.03(-0.08%)
Jan 12, 2012 31.28 31.32 31.06 31.23 3,013,867 +0.07(+0.23%)
Jan 11, 2012 31.27 31.36 31.10 31.16 961,796 -0.17(-0.54%)
Jan 10, 2012 31.53 31.53 31.22 31.33 1,674,285 +0.43(+1.40%)
Jan 09, 2012 31.11 31.19 30.80 30.90 1,215,446 -0.16(-0.51%)
Jan 06, 2012 31.15 31.26 31.02 31.05 968,044 -0.10(-0.32%)
Jan 05, 2012 31.09 31.30 30.93 31.15 1,275,030 +0.02(+0.06%)
Jan 04, 2012 31.38 31.49 31.10 31.13 1,200,386 -0.44(-1.39%)
Dec 30, 2011 31.84 31.89 31.55 31.57 825,892 -0.27(-0.84%)
Dec 29, 2011 31.78 31.95 31.75 31.84 711,710 +0.15(+0.48%)
Dec 28, 2011 31.91 31.97 31.65 31.69 741,063 -0.23(-0.72%)
Dec 27, 2011 31.76 32.02 31.67 31.92 915,719 +0.21(+0.66%)
Dec 23, 2011 31.51 31.88 31.40 31.71 760,445 +0.39(+1.23%)
Dec 21, 2011 31.07 31.41 31.03 31.32 1,419,410 +0.33(+1.08%)
Dec 20, 2011 30.65 31.03 30.54 30.99 1,290,297 +0.67(+2.23%)
Dec 19, 2011 30.12 30.69 29.96 30.31 2,087,099 -0.24(-0.79%)
Dec 16, 2011 30.43 30.74 30.09 30.56 5,035,261 +0.21(+0.69%)
Dec 15, 2011 29.95 30.44 29.95 30.35 2,156,219 +0.66(+2.23%)
Dec 14, 2011 29.92 30.13 29.56 29.68 1,865,302 -0.48(-1.59%)
Dec 13, 2011 30.52 30.57 30.08 30.16 1,873,626 -0.12(-0.41%)
Dec 12, 2011 30.19 30.38 29.98 30.29 2,328,221 -0.03(-0.09%)
Dec 09, 2011 30.01 30.39 29.88 30.31 1,310,766 +0.50(+1.69%)
Dec 08, 2011 30.27 30.27 29.76 29.81 1,734,050 -0.58(-1.90%)
Dec 07, 2011 30.46 30.54 30.09 30.39 1,170,013 -0.18(-0.60%)
Dec 06, 2011 30.60 30.69 30.43 30.57 1,207,953 +0.04(+0.13%)
Dec 05, 2011 30.93 30.94 30.32 30.53 1,197,312 +0.06(+0.19%)
Dec 02, 2011 31.13 31.13 30.45 30.47 933,484 -0.39(-1.27%)
Dec 01, 2011 31.07 31.28 30.86 30.86 1,712,909 -0.20(-0.65%)
Nov 30, 2011 31.09 31.09 30.65 31.07 1,653,081 +0.86(+2.84%)
Nov 29, 2011 29.79 30.30 29.76 30.21 987,209 +0.53(+1.79%)
Nov 28, 2011 29.70 29.99 29.57 29.68 1,203,680 +0.47(+1.62%)
Nov 25, 2011 29.32 29.48 29.17 29.21 641,858 -0.07(-0.22%)
Nov 23, 2011 29.55 29.55 28.96 29.27 1,539,897 -0.46(-1.54%)
Nov 22, 2011 30.17 30.27 29.70 29.73 2,152,860 -0.42(-1.39%)
Nov 21, 2011 30.02 30.29 29.81 30.15 2,147,397 -0.21(-0.69%)
Nov 18, 2011 30.17 30.47 30.15 30.36 1,268,097 +0.37(+1.25%)
Nov 17, 2011 30.16 30.34 29.84 29.99 1,442,209 -0.14(-0.46%)
Nov 16, 2011 30.27 30.48 30.09 30.12 1,166,422 -0.31(-1.01%)
Nov 15, 2011 30.28 30.51 30.19 30.43 996,008 +0.08(+0.26%)
Nov 14, 2011 30.58 30.64 30.28 30.35 815,002 -0.37(-1.19%)
Nov 11, 2011 30.50 30.75 30.44 30.72 901,650 +0.61(+2.02%)
Nov 10, 2011 30.16 30.34 29.89 30.11 1,372,134 +0.26(+0.86%)
Nov 09, 2011 30.21 30.30 29.78 29.86 1,092,583 -0.74(-2.42%)
Nov 08, 2011 30.45 30.61 30.20 30.60 1,090,640 +0.24(+0.80%)
Nov 07, 2011 30.25 30.39 29.91 30.35 750,094 +0.05(+0.15%)
Nov 04, 2011 30.32 30.37 29.82 30.31 1,383,252 -0.23(-0.75%)
Nov 03, 2011 30.15 30.63 30.07 30.54 2,116,924 +0.55(+1.84%)
Nov 02, 2011 29.58 30.39 29.57 29.99 2,193,297 +0.88(+3.04%)
Nov 01, 2011 28.87 29.79 28.81 29.10 2,237,959 -0.77(-2.57%)
Oct 31, 2011 30.22 30.24 29.82 29.87 1,767,017 -0.58(-1.89%)
Oct 28, 2011 30.16 30.47 29.85 30.45 1,914,785 -0.02(-0.08%)
Oct 27, 2011 30.23 30.69 30.00 30.47 1,566,097 +0.93(+3.14%)
Oct 26, 2011 29.76 29.83 29.49 29.54 1,419,528 +0.10(+0.35%)
Oct 25, 2011 29.79 29.90 29.41 29.44 1,555,875 -0.46(-1.54%)
Oct 24, 2011 29.88 30.05 29.78 29.90 4,711,887 -0.01(-0.04%)
Oct 21, 2011 30.10 30.10 29.74 29.91 4,669,574 +0.43(+1.45%)
Oct 20, 2011 29.34 29.62 29.27 29.48 4,360,428 +0.12(+0.42%)
Oct 19, 2011 29.24 29.79 29.15 29.36 1,081,856 +0.16(+0.53%)
Oct 18, 2011 28.90 29.34 28.59 29.20 1,072,065 +0.38(+1.33%)
Oct 17, 2011 28.85 29.00 28.76 28.82 623,233 -0.12(-0.40%)
Oct 14, 2011 28.84 29.04 28.78 28.94 868,363 +0.21(+0.74%)
Oct 13, 2011 28.52 28.74 28.46 28.73 830,273 +0.05(+0.16%)
Oct 12, 2011 28.61 28.82 28.48 28.68 1,564,915 +0.18(+0.64%)
Oct 11, 2011 28.62 28.63 28.28 28.50 1,161,192 -0.21(-0.74%)
Oct 10, 2011 28.29 28.71 28.21 28.71 992,112 +0.81(+2.90%)
Oct 07, 2011 28.01 28.30 27.81 27.90 1,497,195 -0.05(-0.16%)
Oct 06, 2011 27.81 27.95 27.69 27.95 881,481 +0.47(+1.72%)
Oct 05, 2011 27.47 27.53 27.11 27.47 1,144,551 +0.06(+0.21%)
Oct 04, 2011 26.95 27.45 26.48 27.42 2,027,211 +0.25(+0.93%)
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.