Pinnacle West Capital (NY: PNW )

78.25 +0.12 (+0.16%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 40.26 40.55 39.66 40.03 1,535,638 -0.17(-0.42%)
Sep 29, 2014 40.03 40.33 39.94 40.20 950,756 -0.09(-0.22%)
Sep 26, 2014 40.30 40.40 39.92 40.29 983,125 -0.01(-0.02%)
Sep 25, 2014 40.67 40.87 40.30 40.30 1,532,387 -0.44(-1.08%)
Sep 24, 2014 41.01 41.10 40.55 40.74 1,238,395 -0.27(-0.66%)
Sep 23, 2014 41.15 41.24 40.93 41.01 794,172 -0.18(-0.44%)
Sep 22, 2014 41.32 41.41 41.07 41.19 1,246,346 -0.21(-0.51%)
Sep 19, 2014 41.40 41.50 41.18 41.40 1,827,323 +0.20(+0.48%)
Sep 18, 2014 41.93 42.06 41.12 41.21 1,357,693 -0.75(-1.80%)
Sep 17, 2014 42.07 42.30 41.76 41.96 1,337,818 -0.05(-0.12%)
Sep 16, 2014 41.53 42.15 41.50 42.01 780,116 +0.43(+1.04%)
Sep 15, 2014 41.59 41.80 41.51 41.58 799,645 +0.10(+0.25%)
Sep 12, 2014 41.65 41.84 41.27 41.48 1,727,540 -0.44(-1.05%)
Sep 11, 2014 41.22 42.07 41.06 41.92 1,882,659 +0.71(+1.72%)
Sep 10, 2014 41.14 41.30 41.01 41.21 799,807 +0.01(+0.02%)
Sep 09, 2014 41.61 41.69 41.16 41.20 1,104,923 -0.46(-1.11%)
Sep 08, 2014 42.07 42.11 41.40 41.66 854,441 +0.04(+0.11%)
Sep 05, 2014 41.14 41.61 41.14 41.62 1,141,461 +0.54(+1.32%)
Sep 04, 2014 41.23 41.34 40.96 41.07 942,426 -0.19(-0.46%)
Sep 03, 2014 41.19 41.40 41.15 41.26 964,426 +0.12(+0.30%)
Sep 02, 2014 41.79 41.80 40.99 41.14 1,180,627 -0.59(-1.40%)
Aug 29, 2014 41.46 41.73 41.73 41.73 1,009,594 +0.27(+0.65%)
Aug 28, 2014 41.29 41.65 41.25 41.45 1,115,042 -0.03(-0.07%)
Aug 27, 2014 40.80 41.49 40.80 41.48 2,379,846 +0.78(+1.91%)
Aug 26, 2014 41.34 41.36 40.65 40.71 1,630,505 -0.62(-1.49%)
Aug 25, 2014 40.91 41.34 40.89 41.32 1,691,968 +0.47(+1.15%)
Aug 22, 2014 40.66 40.89 40.31 40.85 1,551,779 +0.25(+0.61%)
Aug 21, 2014 40.36 40.68 40.36 40.60 1,022,346 +0.26(+0.64%)
Aug 20, 2014 40.26 40.39 40.03 40.35 510,625 +0.08(+0.20%)
Aug 19, 2014 39.87 40.31 39.87 40.27 667,929 +0.47(+1.18%)
Aug 18, 2014 40.04 40.16 39.74 39.80 852,069 -0.15(-0.37%)
Aug 15, 2014 39.96 40.25 39.72 39.95 1,113,656 +0.12(+0.31%)
Aug 14, 2014 39.23 39.86 39.23 39.82 1,049,581 +0.69(+1.76%)
Aug 13, 2014 39.14 39.29 38.93 39.13 2,298,026 +0.09(+0.23%)
Aug 12, 2014 39.07 39.22 38.90 39.04 996,427 -0.06(-0.15%)
Aug 11, 2014 39.32 39.48 39.06 39.10 697,642 -0.21(-0.52%)
Aug 08, 2014 38.54 39.22 38.54 39.31 1,130,785 +0.79(+2.05%)
Aug 07, 2014 38.30 38.77 38.25 38.52 1,030,818 +0.29(+0.77%)
Aug 06, 2014 38.57 38.65 38.19 38.22 1,660,615 -0.51(-1.31%)
Aug 05, 2014 38.96 39.22 38.55 38.73 894,004 -0.37(-0.96%)
Aug 04, 2014 39.56 39.56 38.44 39.10 2,009,543 -0.44(-1.11%)
Aug 01, 2014 39.21 39.91 39.17 39.54 1,969,508 +0.35(+0.90%)
Jul 31, 2014 40.23 40.65 39.04 39.19 2,283,957 -1.00(-2.48%)
Jul 30, 2014 40.93 41.04 40.05 40.19 1,136,358 -0.74(-1.81%)
Jul 29, 2014 41.55 41.63 40.93 40.93 789,982 -0.49(-1.17%)
Jul 28, 2014 40.94 41.49 40.85 41.41 1,162,821 +0.59(+1.44%)
Jul 25, 2014 41.18 41.28 40.78 40.83 553,059 -0.38(-0.93%)
Jul 24, 2014 41.20 41.33 41.06 41.21 655,915 -0.02(-0.05%)
Jul 23, 2014 41.28 41.41 41.12 41.23 914,952 -0.12(-0.28%)
Jul 22, 2014 41.40 41.49 41.18 41.35 1,508,772 +0.02(+0.05%)
Jul 21, 2014 41.12 41.44 41.01 41.33 1,852,827 +0.12(+0.28%)
Jul 18, 2014 40.48 41.22 40.22 41.21 1,544,187 +0.89(+2.21%)
Jul 17, 2014 40.44 40.64 40.32 40.32 613,389 -0.11(-0.27%)
Jul 16, 2014 40.62 40.62 40.19 40.43 1,535,674 -0.19(-0.46%)
Jul 15, 2014 40.52 40.80 40.40 40.62 2,368,990 +0.00(+0.00%)
Jul 14, 2014 41.28 41.36 40.60 40.62 1,548,383 -0.57(-1.37%)
Jul 11, 2014 41.23 41.56 41.16 41.18 945,160 -0.12(-0.28%)
Jul 10, 2014 40.99 41.42 40.95 41.30 614,655 +0.31(+0.76%)
Jul 09, 2014 41.50 41.50 40.76 40.99 1,030,218 -0.34(-0.82%)
Jul 08, 2014 40.91 41.50 40.91 41.33 1,173,077 +0.43(+1.05%)
Jul 07, 2014 40.95 41.40 40.72 40.90 1,945,118 -0.04(-0.09%)
Jul 03, 2014 40.99 40.94 40.94 40.94 1,027,020 -0.36(-0.88%)
Jul 02, 2014 41.71 41.73 40.98 41.30 1,824,165 -0.59(-1.42%)
Jul 01, 2014 41.86 42.03 41.57 41.89 1,380,144 -0.06(-0.14%)
Jun 30, 2014 41.10 42.11 41.07 41.95 1,661,096 +0.99(+2.41%)
Jun 27, 2014 40.79 41.17 40.65 40.97 1,986,684 +0.12(+0.30%)
Jun 26, 2014 41.01 41.16 40.78 40.84 980,449 -0.10(-0.25%)
Jun 25, 2014 40.99 41.28 40.81 40.94 1,142,793 -0.17(-0.42%)
Jun 24, 2014 40.86 41.35 40.86 41.12 924,897 +0.15(+0.37%)
Jun 23, 2014 40.92 41.27 40.73 40.97 908,982 +0.24(+0.59%)
Jun 20, 2014 41.07 41.12 40.60 40.73 1,550,253 -0.30(-0.72%)
Jun 19, 2014 40.57 41.06 40.45 41.02 1,020,316 +0.55(+1.36%)
Jun 18, 2014 39.46 40.51 39.46 40.47 1,100,105 +0.97(+2.46%)
Jun 17, 2014 39.58 39.67 39.22 39.50 883,616 -0.19(-0.47%)
Jun 16, 2014 39.33 39.86 39.29 39.69 992,750 +0.36(+0.92%)
Jun 13, 2014 39.21 39.48 38.88 39.33 477,996 +0.12(+0.31%)
Jun 12, 2014 39.01 39.22 38.47 39.20 718,085 +0.15(+0.39%)
Jun 11, 2014 39.37 39.51 39.04 39.05 496,926 -0.40(-1.01%)
Jun 10, 2014 39.61 39.70 39.38 39.45 570,461 -0.41(-1.04%)
Jun 06, 2014 40.07 40.24 39.76 39.86 806,964 -0.17(-0.42%)
Jun 05, 2014 39.72 40.09 39.62 40.03 578,653 +0.33(+0.84%)
Jun 04, 2014 39.88 39.92 39.63 39.70 670,095 -0.19(-0.47%)
Jun 03, 2014 39.88 40.09 39.78 39.88 775,746 -0.07(-0.18%)
Jun 02, 2014 40.22 40.28 39.92 39.96 615,979 -0.24(-0.60%)
May 30, 2014 39.83 40.24 39.70 40.20 919,991 +0.41(+1.02%)
May 29, 2014 39.78 40.04 39.57 39.79 751,809 -0.14(-0.36%)
May 28, 2014 39.94 40.05 39.80 39.94 737,445 +0.04(+0.09%)
May 27, 2014 40.08 40.31 39.88 39.90 1,052,209 +0.14(+0.35%)
May 23, 2014 39.91 39.76 39.76 39.76 453,190 -0.11(-0.27%)
May 22, 2014 39.53 39.94 39.53 39.87 282,188 +0.34(+0.86%)
May 21, 2014 39.57 39.68 39.43 39.53 1,401,938 -0.01(-0.04%)
May 20, 2014 39.67 39.94 39.49 39.54 1,516,538 -0.14(-0.37%)
May 19, 2014 40.00 40.01 39.61 39.69 1,379,861 -0.33(-0.83%)
May 16, 2014 39.79 40.03 39.67 40.02 743,665 +0.18(+0.46%)
May 15, 2014 40.01 40.04 39.73 39.84 1,079,490 -0.17(-0.42%)
May 14, 2014 39.89 40.33 39.81 40.01 749,140 +0.14(+0.35%)
May 13, 2014 39.88 40.07 39.76 39.87 1,498,611 +0.07(+0.18%)
May 12, 2014 40.13 40.24 39.72 39.80 1,641,456 -0.29(-0.72%)
May 09, 2014 40.44 40.64 40.06 40.09 1,517,268 -0.39(-0.97%)
May 08, 2014 40.60 40.77 40.28 40.48 2,028,803 -0.08(-0.20%)
May 07, 2014 39.70 40.57 39.65 40.56 1,856,153 +0.84(+2.12%)
May 06, 2014 39.61 39.99 39.56 39.72 1,583,645 +0.07(+0.18%)
May 05, 2014 39.03 39.86 39.03 39.65 1,809,819 +0.46(+1.18%)
May 02, 2014 40.31 41.41 39.09 39.18 2,910,604 -1.40(-3.45%)
May 01, 2014 40.34 40.78 40.06 40.58 1,432,714 +0.41(+1.02%)
Apr 30, 2014 40.38 40.70 40.02 40.17 2,191,972 -0.31(-0.76%)
Apr 29, 2014 40.99 41.15 40.44 40.48 1,003,998 -0.41(-1.00%)
Apr 28, 2014 40.92 41.11 40.43 40.89 1,688,651 -0.01(-0.03%)
Apr 25, 2014 40.36 41.04 40.18 40.90 1,448,350 +0.57(+1.42%)
Apr 24, 2014 39.94 40.34 39.65 40.33 1,055,087 +0.39(+0.99%)
Apr 23, 2014 39.98 40.28 39.88 39.93 1,096,916 +0.01(+0.04%)
Apr 22, 2014 40.01 40.06 39.78 39.92 676,860 -0.15(-0.38%)
Apr 21, 2014 40.13 40.32 39.85 40.07 819,641 -0.09(-0.23%)
Apr 17, 2014 40.44 40.16 40.16 40.16 870,122 -0.43(-1.06%)
Apr 16, 2014 40.15 40.61 39.95 40.59 1,224,975 +0.65(+1.64%)
Apr 15, 2014 39.60 40.02 39.51 39.94 1,728,301 +0.30(+0.76%)
Apr 14, 2014 39.52 39.80 39.34 39.64 2,036,851 +0.31(+0.79%)
Apr 11, 2014 39.84 40.18 39.29 39.33 1,958,615 -0.16(-0.40%)
Apr 10, 2014 39.82 40.15 39.42 39.49 1,393,278 -0.28(-0.70%)
Apr 09, 2014 39.91 39.95 39.23 39.77 1,313,742 -0.17(-0.41%)
Apr 08, 2014 39.31 40.08 39.01 39.93 1,226,040 +0.55(+1.40%)
Apr 07, 2014 39.45 39.79 39.35 39.38 1,067,006 -0.05(-0.13%)
Apr 04, 2014 39.29 39.78 39.22 39.43 1,261,128 +0.24(+0.62%)
Apr 03, 2014 38.93 39.24 38.77 39.19 949,112 +0.36(+0.92%)
Apr 02, 2014 38.95 39.03 38.56 38.83 1,469,646 -0.14(-0.37%)
Apr 01, 2014 39.24 39.37 38.86 38.97 1,272,172 -0.27(-0.70%)
Mar 31, 2014 38.98 39.38 38.87 39.24 1,240,179 +0.45(+1.17%)
Mar 28, 2014 39.01 39.02 38.64 38.79 1,775,633 -0.34(-0.86%)
Mar 27, 2014 38.93 39.16 38.80 39.13 727,396 +0.22(+0.57%)
Mar 26, 2014 39.16 39.30 38.88 38.91 939,222 -0.22(-0.55%)
Mar 25, 2014 39.40 39.54 38.84 39.12 1,239,171 -0.20(-0.51%)
Mar 24, 2014 38.79 39.36 38.68 39.32 1,523,660 +0.60(+1.54%)
Mar 21, 2014 38.75 39.06 38.47 38.73 1,437,902 +0.28(+0.73%)
Mar 20, 2014 38.73 38.77 38.26 38.45 1,024,550 -0.47(-1.22%)
Mar 19, 2014 39.85 39.85 38.81 38.92 940,151 -0.99(-2.48%)
Mar 18, 2014 39.83 40.05 39.76 39.91 1,175,827 +0.12(+0.31%)
Mar 17, 2014 39.67 39.80 39.43 39.79 717,884 +0.27(+0.69%)
Mar 14, 2014 39.44 39.86 39.31 39.52 1,433,957 +0.08(+0.20%)
Mar 13, 2014 38.98 39.69 38.91 39.44 1,798,210 +0.50(+1.27%)
Mar 12, 2014 38.47 38.96 38.42 38.94 1,243,129 +0.43(+1.12%)
Mar 11, 2014 39.03 39.11 38.50 38.51 1,793,994 -0.44(-1.12%)
Mar 10, 2014 38.63 38.98 38.63 38.95 1,627,250 +0.15(+0.39%)
Mar 07, 2014 38.81 38.92 38.54 38.80 1,108,225 -0.01(-0.02%)
Mar 06, 2014 39.11 39.14 38.68 38.80 1,926,080 -0.33(-0.84%)
Mar 05, 2014 39.60 39.70 39.11 39.14 1,652,674 -0.53(-1.34%)
Mar 04, 2014 39.72 39.87 39.60 39.67 1,751,543 +0.13(+0.33%)
Mar 03, 2014 39.79 39.88 39.51 39.54 1,339,153 -0.42(-1.04%)
Feb 28, 2014 39.70 40.20 39.64 39.95 1,359,286 +0.27(+0.69%)
Feb 27, 2014 39.52 39.69 39.34 39.68 1,872,309 +0.02(+0.05%)
Feb 26, 2014 39.77 39.82 39.49 39.66 1,507,864 +0.07(+0.18%)
Feb 25, 2014 39.04 39.76 39.01 39.59 2,357,019 +0.50(+1.29%)
Feb 24, 2014 39.46 39.77 39.07 39.08 1,329,659 -0.21(-0.53%)
Feb 21, 2014 39.06 39.80 39.06 39.29 1,847,392 -0.27(-0.67%)
Feb 20, 2014 39.03 39.64 39.03 39.56 1,105,226 +0.53(+1.36%)
Feb 19, 2014 39.21 39.45 39.00 39.03 1,378,263 -0.34(-0.88%)
Feb 18, 2014 39.20 39.38 39.02 39.37 1,421,839 +0.32(+0.83%)
Feb 14, 2014 38.70 39.05 39.05 39.05 1,949,591 +0.27(+0.68%)
Feb 13, 2014 38.42 38.85 38.42 38.78 2,208,136 +0.17(+0.45%)
Feb 12, 2014 38.61 38.79 38.51 38.61 1,199,326 +0.00(+0.00%)
Feb 11, 2014 38.07 38.74 37.99 38.61 1,293,228 +0.51(+1.34%)
Feb 10, 2014 37.76 38.19 37.59 38.10 1,032,383 +0.22(+0.59%)
Feb 07, 2014 37.51 37.95 37.47 37.88 1,485,625 +0.47(+1.25%)
Feb 06, 2014 36.90 37.46 36.83 37.41 1,216,062 +0.50(+1.36%)
Feb 05, 2014 37.07 37.09 36.74 36.91 1,142,048 -0.16(-0.43%)
Feb 04, 2014 37.25 37.35 36.76 37.07 2,120,990 +0.25(+0.68%)
Feb 03, 2014 37.79 38.20 36.72 36.82 2,579,120 -0.97(-2.57%)
Jan 31, 2014 37.16 37.86 37.12 37.79 1,521,022 +0.31(+0.82%)
Jan 30, 2014 36.94 37.52 36.88 37.48 1,184,530 +0.75(+2.05%)
Jan 29, 2014 36.89 37.04 36.62 36.72 1,316,061 -0.19(-0.52%)
Jan 28, 2014 36.94 37.01 36.75 36.92 1,152,646 +0.06(+0.17%)
Jan 27, 2014 36.95 37.10 36.85 36.85 915,297 -0.08(-0.21%)
Jan 24, 2014 37.24 37.51 36.93 36.93 1,049,291 -0.45(-1.22%)
Jan 23, 2014 37.63 37.65 37.18 37.39 1,634,139 -0.37(-0.98%)
Jan 22, 2014 37.71 37.85 37.61 37.75 638,548 +0.15(+0.40%)
Jan 21, 2014 37.28 37.72 37.21 37.61 822,405 +0.40(+1.09%)
Jan 17, 2014 37.41 37.20 37.20 37.20 1,220,728 -0.29(-0.78%)
Jan 16, 2014 37.35 37.52 37.28 37.49 856,752 +0.17(+0.46%)
Jan 15, 2014 37.46 37.48 37.30 37.32 928,155 -0.14(-0.38%)
Jan 14, 2014 37.63 37.82 37.37 37.46 1,043,266 -0.15(-0.40%)
Jan 13, 2014 37.92 38.19 37.54 37.61 1,139,096 -0.22(-0.58%)
Jan 10, 2014 37.46 38.21 37.46 37.83 1,085,254 +0.54(+1.45%)
Jan 09, 2014 37.16 37.38 36.96 37.29 1,279,475 +0.30(+0.81%)
Jan 08, 2014 37.22 37.22 36.88 36.99 1,305,747 -0.23(-0.63%)
Jan 07, 2014 36.94 37.29 36.93 37.23 1,198,643 +0.28(+0.77%)
Jan 06, 2014 37.03 37.05 36.85 36.94 1,398,608 -0.03(-0.08%)
Jan 03, 2014 37.06 37.19 36.81 36.97 1,212,944 +0.01(+0.04%)
Jan 02, 2014 37.63 37.63 36.95 36.96 1,704,337 -0.62(-1.64%)
Dec 31, 2013 37.70 37.58 37.58 37.58 1,153,129 -0.06(-0.17%)
Dec 30, 2013 37.71 37.90 37.51 37.64 880,328 -0.17(-0.45%)
Dec 27, 2013 37.85 37.91 37.61 37.81 758,935 +0.18(+0.47%)
Dec 26, 2013 37.76 37.84 37.56 37.63 791,392 -0.14(-0.38%)
Dec 24, 2013 37.61 37.95 37.51 37.78 332,614 +0.09(+0.23%)
Dec 23, 2013 37.92 37.97 37.63 37.69 1,357,987 +0.00(+0.00%)
Dec 20, 2013 37.78 38.01 37.53 37.69 3,340,371 -0.01(-0.04%)
Dec 19, 2013 38.00 38.12 37.38 37.70 1,238,664 -0.48(-1.26%)
Dec 18, 2013 37.54 38.19 37.15 38.19 2,042,554 +0.64(+1.70%)
Dec 17, 2013 37.76 37.83 37.48 37.55 1,448,577 -0.24(-0.64%)
Dec 16, 2013 37.73 38.05 37.52 37.79 1,028,960 +0.30(+0.80%)
Dec 13, 2013 37.53 37.88 37.40 37.49 929,836 +0.01(+0.02%)
Dec 12, 2013 37.39 37.91 37.35 37.48 1,965,755 +0.17(+0.46%)
Dec 11, 2013 37.47 37.63 37.21 37.31 1,269,122 -0.23(-0.61%)
Dec 10, 2013 37.88 38.13 37.44 37.54 2,253,408 -0.34(-0.90%)
Dec 09, 2013 38.13 38.24 37.81 37.88 1,402,874 -0.36(-0.95%)
Dec 06, 2013 37.85 38.32 37.75 38.24 838,890 +0.55(+1.47%)
Dec 05, 2013 37.75 37.75 37.41 37.69 1,324,369 -0.11(-0.30%)
Dec 04, 2013 37.43 37.88 37.31 37.80 1,898,689 +0.14(+0.38%)
Dec 03, 2013 37.61 37.69 37.24 37.66 2,097,233 +0.02(+0.06%)
Dec 02, 2013 37.87 38.02 37.46 37.64 1,186,237 -0.25(-0.66%)
Nov 29, 2013 37.79 38.15 37.63 37.89 666,846 +0.16(+0.41%)
Nov 27, 2013 37.69 37.85 37.50 37.73 865,368 +0.02(+0.06%)
Nov 26, 2013 38.37 38.39 37.71 37.71 1,666,681 -0.60(-1.56%)
Nov 25, 2013 38.59 38.78 38.27 38.31 1,000,253 -0.26(-0.68%)
Nov 22, 2013 38.66 38.82 38.48 38.57 1,091,038 -0.16(-0.40%)
Nov 21, 2013 38.49 38.88 38.33 38.73 1,063,756 +0.37(+0.96%)
Nov 20, 2013 38.83 38.83 38.34 38.36 1,197,191 -0.48(-1.24%)
Nov 19, 2013 39.19 39.31 38.69 38.84 1,230,751 -0.50(-1.26%)
Nov 18, 2013 39.44 39.44 39.05 39.34 1,300,702 -0.14(-0.36%)
Nov 15, 2013 39.29 39.50 38.55 39.48 3,520,503 -0.09(-0.22%)
Nov 14, 2013 38.81 39.69 38.78 39.56 1,982,798 +0.99(+2.56%)
Nov 13, 2013 38.56 38.71 38.30 38.58 1,994,487 -0.24(-0.62%)
Nov 12, 2013 39.22 39.22 38.76 38.82 1,187,871 -0.44(-1.12%)
Nov 11, 2013 39.57 39.84 39.11 39.26 1,164,201 -0.31(-0.79%)
Nov 08, 2013 39.39 39.64 38.91 39.57 1,521,994 +0.05(+0.13%)
Nov 07, 2013 39.92 40.10 39.38 39.52 1,483,110 -0.33(-0.82%)
Nov 06, 2013 39.57 39.98 39.57 39.85 1,836,965 +0.35(+0.88%)
Nov 05, 2013 39.86 40.09 39.49 39.50 1,465,772 -0.49(-1.23%)
Nov 04, 2013 40.15 40.17 39.66 39.99 1,451,023 +0.06(+0.14%)
Nov 01, 2013 39.82 40.27 39.77 39.93 1,748,221 +0.15(+0.37%)
Oct 31, 2013 40.62 40.62 38.49 39.79 2,738,217 -0.74(-1.83%)
Oct 30, 2013 41.04 41.24 40.45 40.53 1,543,859 -0.42(-1.03%)
Oct 29, 2013 41.09 41.19 40.79 40.95 944,781 -0.06(-0.14%)
Oct 28, 2013 41.14 41.27 40.86 41.00 4,870,598 -0.08(-0.19%)
Oct 25, 2013 40.58 41.08 40.39 41.08 2,673,919 +0.45(+1.11%)
Oct 24, 2013 40.63 40.80 40.39 40.63 3,420,113 +0.15(+0.36%)
Oct 23, 2013 40.41 40.86 40.40 40.48 922,112 +0.02(+0.05%)
Oct 22, 2013 40.08 40.63 40.00 40.46 850,915 +0.52(+1.30%)
Oct 21, 2013 40.01 40.13 39.60 39.94 990,220 -0.08(-0.21%)
Oct 18, 2013 39.96 40.20 39.77 40.03 1,139,777 +0.18(+0.46%)
Oct 17, 2013 39.07 39.91 38.75 39.84 660,990 +0.73(+1.87%)
Oct 16, 2013 38.70 39.13 38.23 39.11 872,190 +0.60(+1.55%)
Oct 15, 2013 38.96 39.35 38.40 38.51 668,312 -0.53(-1.37%)
Oct 14, 2013 39.26 39.31 38.57 39.05 779,259 -0.34(-0.87%)
Oct 11, 2013 39.23 39.39 39.03 39.39 605,400 +0.18(+0.47%)
Oct 10, 2013 38.86 39.25 38.40 39.21 827,542 +0.63(+1.62%)
Oct 09, 2013 38.58 39.16 38.38 38.58 885,631 +0.04(+0.11%)
Oct 08, 2013 38.16 38.79 38.14 38.54 1,240,252 +0.25(+0.66%)
Oct 07, 2013 38.14 38.36 37.85 38.29 1,181,775 +0.03(+0.07%)
Oct 04, 2013 38.30 38.46 38.18 38.26 727,872 -0.04(-0.11%)
Oct 03, 2013 38.56 38.56 38.05 38.30 1,109,927 -0.41(-1.05%)
Oct 02, 2013 38.66 38.74 38.34 38.71 1,351,532 -0.01(-0.02%)
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.