Pinnacle West Capital (NY: PNW )

86.61 USD -1.27 (-1.44%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 38.06 38.10 37.68 37.73 784,615 -0.36(-0.95%)
Mar 30, 2010 38.25 38.37 37.92 38.09 807,542 -0.13(-0.34%)
Mar 29, 2010 37.72 38.22 37.55 38.22 721,270 +0.67(+1.78%)
Mar 26, 2010 37.35 37.62 37.21 37.55 1,572,598 +0.27(+0.72%)
Mar 25, 2010 37.53 37.72 37.25 37.28 851,018 -0.16(-0.43%)
Mar 24, 2010 37.78 37.82 37.44 37.44 904,460 -0.39(-1.03%)
Mar 23, 2010 37.72 37.98 37.65 37.83 720,784 +0.07(+0.19%)
Mar 22, 2010 37.68 37.77 37.37 37.76 812,031 -0.01(-0.03%)
Mar 19, 2010 38.04 38.23 37.54 37.77 1,087,876 -0.17(-0.45%)
Mar 18, 2010 37.98 38.10 37.83 37.94 734,263 +0.03(+0.08%)
Mar 17, 2010 37.75 38.15 37.68 37.91 672,584 +0.19(+0.50%)
Mar 16, 2010 37.38 37.77 37.24 37.72 539,720 +0.35(+0.94%)
Mar 15, 2010 37.21 37.40 37.19 37.37 1,015,813 +0.04(+0.11%)
Mar 12, 2010 37.67 37.67 37.24 37.33 723,420 -0.16(-0.43%)
Mar 11, 2010 37.17 37.49 37.07 37.49 1,151,273 +0.08(+0.21%)
Mar 10, 2010 37.56 37.70 37.14 37.41 952,435 -0.24(-0.64%)
Mar 09, 2010 37.83 38.00 37.49 37.65 2,269,399 -0.21(-0.55%)
Mar 08, 2010 38.02 38.03 37.79 37.86 685,942 -0.13(-0.34%)
Mar 05, 2010 37.95 38.13 37.76 37.99 678,132 +0.29(+0.77%)
Mar 04, 2010 37.56 37.78 37.43 37.70 688,404 +0.14(+0.37%)
Mar 03, 2010 37.54 38.00 37.48 37.56 1,213,480 +0.22(+0.59%)
Mar 02, 2010 36.82 37.56 36.82 37.34 1,893,765 +0.71(+1.94%)
Mar 01, 2010 36.43 36.81 36.42 36.63 1,901,149 +0.22(+0.60%)
Feb 26, 2010 37.55 37.69 36.40 36.41 2,290,301 -1.16(-3.09%)
Feb 25, 2010 37.28 37.58 36.88 37.57 1,174,280 -0.03(-0.08%)
Feb 24, 2010 37.42 37.71 37.05 37.60 1,303,466 +0.40(+1.07%)
Feb 23, 2010 37.23 37.45 37.12 37.20 728,190 -0.03(-0.08%)
Feb 22, 2010 37.57 37.85 37.14 37.23 955,106 -0.14(-0.37%)
Feb 19, 2010 36.77 37.75 36.77 37.37 1,134,562 +0.48(+1.30%)
Feb 18, 2010 36.58 36.93 36.42 36.89 684,897 +0.24(+0.65%)
Feb 17, 2010 36.49 36.65 36.31 36.65 857,274 +0.28(+0.77%)
Feb 16, 2010 35.58 36.37 35.45 36.37 976,491 +1.07(+3.03%)
Feb 12, 2010 35.29 35.30 35.30 35.30 1,151,000 -0.05(-0.14%)
Feb 11, 2010 35.00 35.35 34.62 35.35 716,743 +0.32(+0.91%)
Feb 10, 2010 35.16 35.28 34.77 35.03 1,056,949 -0.13(-0.37%)
Feb 09, 2010 34.99 35.46 34.79 35.16 1,154,649 +0.39(+1.12%)
Feb 08, 2010 35.43 35.43 34.77 34.77 557,281 -0.60(-1.70%)
Feb 05, 2010 35.37 35.48 34.82 35.37 885,322 -0.07(-0.20%)
Feb 04, 2010 35.99 36.19 35.41 35.44 770,434 -0.86(-2.37%)
Feb 03, 2010 36.11 36.38 36.02 36.30 870,850 +0.01(+0.03%)
Feb 02, 2010 36.02 36.32 35.65 36.29 592,230 +0.47(+1.31%)
Feb 01, 2010 35.97 36.10 35.57 35.82 664,951 +0.00(+0.00%)
Jan 29, 2010 36.12 36.34 35.81 35.82 1,064,477 -0.26(-0.72%)
Jan 28, 2010 36.22 36.29 35.62 36.08 1,181,225 -0.49(-1.34%)
Jan 27, 2010 36.93 36.97 36.21 36.57 2,482,021 -0.36(-0.97%)
Jan 26, 2010 36.25 36.94 36.08 36.93 1,153,981 +0.53(+1.46%)
Jan 25, 2010 36.37 36.53 35.87 36.40 784,682 +0.41(+1.14%)
Jan 22, 2010 36.88 36.88 35.98 35.99 885,226 -0.83(-2.25%)
Jan 21, 2010 37.26 37.70 36.66 36.82 699,087 -0.50(-1.34%)
Jan 20, 2010 37.44 37.44 36.68 37.32 1,911,370 -0.22(-0.59%)
Jan 19, 2010 37.08 37.54 37.07 37.54 831,007 +0.41(+1.10%)
Jan 15, 2010 37.58 37.13 37.13 37.13 970,500 -0.60(-1.59%)
Jan 14, 2010 37.57 37.81 37.47 37.73 375,300 +0.08(+0.21%)
Jan 13, 2010 37.63 37.74 37.21 37.65 737,034 +0.20(+0.53%)
Jan 12, 2010 37.29 37.70 37.27 37.45 789,928 -0.07(-0.19%)
Jan 11, 2010 37.00 37.53 37.00 37.52 719,124 +0.60(+1.63%)
Jan 08, 2010 36.54 36.94 36.28 36.92 613,973 +0.23(+0.63%)
Jan 07, 2010 36.59 36.71 36.38 36.69 685,959 -0.07(-0.19%)
Jan 06, 2010 36.34 36.76 36.19 36.76 961,085 +0.38(+1.04%)
Jan 05, 2010 36.77 37.02 36.11 36.38 1,432,202 -0.50(-1.36%)
Jan 04, 2010 36.66 37.09 36.59 36.88 873,483 +0.30(+0.82%)
Dec 31, 2009 37.18 36.58 36.58 36.58 858,800 -0.60(-1.61%)
Dec 30, 2009 37.33 37.47 37.03 37.18 723,572 -0.27(-0.72%)
Dec 29, 2009 37.40 37.54 37.38 37.45 538,752 +0.10(+0.27%)
Dec 28, 2009 37.10 37.38 37.10 37.35 528,631 +0.24(+0.65%)
Dec 24, 2009 37.12 37.30 37.01 37.11 266,798 +0.06(+0.16%)
Dec 23, 2009 37.20 37.20 36.82 37.05 690,308 +0.05(+0.14%)
Dec 22, 2009 37.45 37.46 36.74 37.00 997,975 -0.32(-0.86%)
Dec 21, 2009 37.16 37.52 37.10 37.32 495,840 +0.19(+0.51%)
Dec 18, 2009 37.32 37.55 36.65 37.13 1,417,340 -0.07(-0.19%)
Dec 17, 2009 37.49 37.65 37.16 37.20 1,134,159 -0.20(-0.53%)
Dec 16, 2009 37.61 37.71 37.23 37.40 792,590 -0.04(-0.11%)
Dec 15, 2009 37.53 37.65 37.33 37.44 668,752 -0.29(-0.77%)
Dec 14, 2009 37.79 37.90 37.57 37.73 850,811 +0.01(+0.03%)
Dec 11, 2009 37.26 37.76 37.02 37.72 643,844 +0.68(+1.84%)
Dec 10, 2009 36.89 37.35 36.67 37.04 986,562 +0.17(+0.46%)
Dec 09, 2009 36.50 36.87 36.40 36.87 859,965 +0.36(+0.99%)
Dec 08, 2009 36.12 36.60 35.86 36.51 1,283,281 +0.17(+0.47%)
Dec 07, 2009 36.22 36.70 36.22 36.34 1,143,496 +0.11(+0.30%)
Dec 04, 2009 36.61 36.80 35.82 36.23 1,411,446 +0.01(+0.03%)
Dec 03, 2009 36.28 36.65 36.18 36.22 950,751 -0.03(-0.08%)
Dec 02, 2009 35.66 36.29 35.66 36.25 852,468 +0.62(+1.74%)
Dec 01, 2009 35.20 35.70 35.10 35.63 1,083,675 +0.54(+1.54%)
Nov 30, 2009 34.96 35.31 34.83 35.09 1,131,335 +0.19(+0.54%)
Nov 27, 2009 35.00 35.30 34.66 34.90 360,658 -0.45(-1.27%)
Nov 25, 2009 35.07 35.48 34.96 35.35 848,679 +0.38(+1.09%)
Nov 24, 2009 34.68 35.01 34.55 34.97 909,382 +0.42(+1.22%)
Nov 23, 2009 34.33 34.85 34.12 34.55 954,354 +0.52(+1.53%)
Nov 20, 2009 34.06 34.21 33.99 34.03 1,063,064 -0.10(-0.29%)
Nov 19, 2009 34.38 34.45 33.92 34.13 1,310,645 -0.27(-0.78%)
Nov 18, 2009 33.64 35.03 33.59 34.40 3,875,186 +0.93(+2.78%)
Nov 17, 2009 33.64 33.75 33.34 33.47 863,382 -0.14(-0.42%)
Nov 16, 2009 33.30 33.64 33.27 33.61 748,420 +0.38(+1.14%)
Nov 13, 2009 33.15 33.54 33.07 33.23 947,555 +0.13(+0.39%)
Nov 12, 2009 33.43 33.77 32.99 33.10 557,744 -0.50(-1.49%)
Nov 11, 2009 33.81 33.96 33.53 33.60 841,486 -0.13(-0.39%)
Nov 10, 2009 33.53 33.89 33.44 33.73 1,028,250 +0.12(+0.36%)
Nov 09, 2009 33.05 33.62 32.87 33.61 803,051 +0.77(+2.34%)
Nov 06, 2009 32.68 33.10 32.54 32.84 868,852 +0.25(+0.77%)
Nov 05, 2009 32.28 32.72 32.28 32.59 2,215,041 +0.52(+1.62%)
Nov 04, 2009 31.98 32.47 31.92 32.07 1,083,567 +0.17(+0.53%)
Nov 03, 2009 31.18 31.97 31.14 31.90 1,361,557 +0.58(+1.85%)
Nov 02, 2009 31.44 31.84 31.08 31.32 1,822,999 +0.00(+0.00%)
Oct 30, 2009 32.09 32.34 31.31 31.32 2,220,726 -0.69(-2.16%)
Oct 29, 2009 32.91 32.91 31.82 32.01 2,135,826 -1.09(-3.29%)
Oct 28, 2009 33.32 33.85 33.06 33.10 1,101,045 -0.31(-0.93%)
Oct 27, 2009 33.30 33.76 33.22 33.41 806,471 +0.29(+0.88%)
Oct 26, 2009 33.57 33.93 32.97 33.12 612,829 -0.36(-1.08%)
Oct 23, 2009 33.58 33.63 33.29 33.48 580,131 -0.55(-1.62%)
Oct 22, 2009 33.61 34.04 33.44 34.03 868,485 +0.42(+1.25%)
Oct 21, 2009 34.13 34.52 33.60 33.61 1,422,271 -0.51(-1.49%)
Oct 20, 2009 34.28 34.36 33.98 34.12 694,408 -0.37(-1.07%)
Oct 19, 2009 34.08 34.70 33.78 34.49 824,797 +0.50(+1.47%)
Oct 16, 2009 33.40 34.14 33.24 33.99 746,191 +0.26(+0.77%)
Oct 15, 2009 33.24 33.76 33.17 33.73 737,109 +0.50(+1.50%)
Oct 14, 2009 33.37 33.58 33.12 33.23 859,924 -0.02(-0.06%)
Oct 13, 2009 33.41 33.48 33.02 33.25 427,348 -0.27(-0.81%)
Oct 12, 2009 33.44 33.66 33.38 33.52 355,483 +0.18(+0.54%)
Oct 09, 2009 33.18 33.49 32.96 33.34 1,760,554 +0.54(+1.65%)
Oct 08, 2009 32.67 32.82 32.55 32.80 451,294 +0.18(+0.55%)
Oct 07, 2009 32.64 32.67 32.26 32.62 562,291 -0.12(-0.37%)
Oct 06, 2009 32.59 32.83 32.48 32.74 712,918 +0.22(+0.68%)
Oct 05, 2009 32.86 32.87 31.92 32.52 1,353,014 +0.84(+2.65%)
Oct 02, 2009 31.99 31.99 31.57 31.68 576,077 -0.41(-1.28%)
Oct 01, 2009 32.68 32.78 32.09 32.09 590,723 -0.73(-2.22%)
Sep 30, 2009 32.94 33.01 32.65 32.82 622,003 -0.21(-0.64%)
Sep 29, 2009 32.83 33.05 32.59 33.03 422,788 +0.19(+0.58%)
Sep 28, 2009 32.49 33.06 32.43 32.84 202,754 +0.33(+1.02%)
Sep 25, 2009 32.57 32.67 32.45 32.51 302,934 -0.10(-0.31%)
Sep 24, 2009 32.92 33.06 32.49 32.61 486,988 -0.23(-0.70%)
Sep 23, 2009 33.20 33.42 32.79 32.84 449,902 -0.15(-0.45%)
Sep 22, 2009 32.96 33.04 32.82 32.99 394,067 +0.08(+0.24%)
Sep 21, 2009 32.97 33.09 32.79 32.91 364,981 -0.12(-0.36%)
Sep 18, 2009 33.37 33.37 32.66 33.03 1,114,001 -0.08(-0.24%)
Sep 17, 2009 33.28 33.38 32.93 33.11 876,286 +0.05(+0.15%)
Sep 16, 2009 33.20 33.60 32.95 33.06 803,516 -0.11(-0.33%)
Sep 15, 2009 32.84 33.19 32.50 33.17 431,541 +0.39(+1.19%)
Sep 14, 2009 32.34 32.83 32.33 32.78 436,761 +0.34(+1.05%)
Sep 11, 2009 32.29 32.53 32.14 32.44 581,379 +0.12(+0.37%)
Sep 10, 2009 32.23 32.32 31.94 32.32 678,767 +0.01(+0.03%)
Sep 09, 2009 32.45 32.66 32.22 32.31 602,144 -0.16(-0.49%)
Sep 08, 2009 32.45 32.57 32.13 32.47 559,876 +0.14(+0.43%)
Sep 04, 2009 32.25 32.38 32.06 32.33 445,464 +0.10(+0.31%)
Sep 03, 2009 32.50 32.72 31.94 32.23 776,687 -0.27(-0.83%)
Sep 02, 2009 32.69 32.80 32.40 32.50 378,414 -0.19(-0.58%)
Sep 01, 2009 32.86 33.27 32.60 32.69 493,255 -0.22(-0.67%)
Aug 31, 2009 32.96 33.22 32.77 32.91 528,090 -0.31(-0.93%)
Aug 28, 2009 33.35 33.54 32.96 33.22 446,609 -0.08(-0.24%)
Aug 27, 2009 33.36 33.47 33.15 33.30 562,815 -0.07(-0.21%)
Aug 26, 2009 33.32 33.46 33.08 33.37 341,688 +0.10(+0.30%)
Aug 25, 2009 33.40 33.71 33.23 33.27 641,796 -0.09(-0.27%)
Aug 24, 2009 33.55 33.55 33.11 33.36 561,776 -0.05(-0.15%)
Aug 21, 2009 32.92 33.42 32.79 33.41 794,798 +0.68(+2.08%)
Aug 20, 2009 32.56 32.80 32.49 32.73 470,915 +0.10(+0.31%)
Aug 19, 2009 32.16 32.74 32.16 32.63 546,601 +0.30(+0.93%)
Aug 18, 2009 32.31 32.58 32.19 32.33 744,862 +0.12(+0.37%)
Aug 17, 2009 32.30 32.41 31.88 32.21 564,956 -0.46(-1.41%)
Aug 14, 2009 32.87 32.95 32.35 32.67 371,906 -0.04(-0.12%)
Aug 13, 2009 32.75 32.75 32.26 32.71 614,135 +0.10(+0.31%)
Aug 12, 2009 32.41 32.86 32.16 32.61 566,085 +0.18(+0.56%)
Aug 11, 2009 32.39 32.55 32.04 32.43 404,596 +0.04(+0.12%)
Aug 10, 2009 32.01 32.43 31.93 32.39 406,927 +0.12(+0.37%)
Aug 07, 2009 31.92 32.39 31.71 32.27 710,752 +0.45(+1.41%)
Aug 06, 2009 31.72 31.98 31.58 31.82 622,301 +0.08(+0.25%)
Aug 05, 2009 31.77 31.95 31.46 31.74 610,900 -0.09(-0.28%)
Aug 04, 2009 31.65 32.19 30.54 31.83 1,017,459 -0.15(-0.47%)
Aug 03, 2009 32.06 32.16 31.79 31.98 728,243 +0.02(+0.06%)
Jul 31, 2009 32.05 32.20 31.82 31.96 599,445 -0.25(-0.78%)
Jul 30, 2009 32.17 32.40 31.84 32.21 518,432 -0.06(-0.19%)
Jul 29, 2009 32.03 32.58 31.76 32.27 536,134 -0.04(-0.12%)
Jul 28, 2009 32.27 32.43 31.65 32.31 923,496 -0.10(-0.31%)
Jul 27, 2009 32.14 32.49 32.13 32.41 522,189 +0.02(+0.06%)
Jul 24, 2009 31.84 32.44 31.83 32.39 456 +0.49(+1.54%)
Jul 23, 2009 30.84 32.11 30.77 31.90 1,077,056 +1.14(+3.71%)
Jul 22, 2009 31.07 31.26 30.62 30.76 1,251,265 -0.28(-0.90%)
Jul 21, 2009 30.82 31.04 30.66 31.04 573,371 +0.51(+1.67%)
Jul 20, 2009 30.46 30.62 30.17 30.53 691,702 +0.07(+0.23%)
Jul 17, 2009 30.73 30.90 30.18 30.46 1,090,329 -0.42(-1.36%)
Jul 16, 2009 30.54 31.03 30.16 30.88 837,785 +0.14(+0.46%)
Jul 15, 2009 30.48 31.05 30.14 30.74 1,629,110 +0.56(+1.86%)
Jul 14, 2009 29.77 30.18 29.36 30.18 851,077 +0.33(+1.11%)
Jul 13, 2009 29.37 29.99 29.35 29.85 707,689 +0.41(+1.39%)
Jul 10, 2009 29.23 29.53 28.87 29.44 1,268,758 +0.12(+0.41%)
Jul 09, 2009 29.48 29.57 29.00 29.32 614,930 -0.18(-0.61%)
Jul 08, 2009 29.81 30.10 29.21 29.50 1,175,108 -0.23(-0.77%)
Jul 07, 2009 30.22 30.22 29.66 29.73 528,049 -0.60(-1.98%)
Jul 06, 2009 29.55 30.33 29.55 30.33 946,542 +0.71(+2.40%)
Jul 02, 2009 30.33 30.39 29.62 29.62 878,371 -1.06(-3.46%)
Jul 01, 2009 30.18 30.80 30.09 30.68 659,038 +0.53(+1.76%)
Jun 30, 2009 30.28 30.28 29.56 30.15 1,259,322 -0.08(-0.26%)
Jun 29, 2009 29.89 30.30 29.63 30.23 741,693 +0.38(+1.27%)
Jun 26, 2009 29.70 29.98 29.42 29.85 925,178 +0.13(+0.44%)
Jun 25, 2009 29.12 29.76 28.98 29.72 812,576 +0.56(+1.92%)
Jun 24, 2009 29.28 29.40 28.96 29.16 789,925 +0.00(+0.00%)
Jun 23, 2009 29.26 29.55 29.07 29.16 1,740,629 -0.07(-0.24%)
Jun 22, 2009 28.96 29.61 28.96 29.23 974,439 +0.19(+0.65%)
Jun 19, 2009 29.66 29.66 28.79 29.04 994,860 -0.39(-1.33%)
Jun 18, 2009 29.03 29.50 28.82 29.43 506,419 +0.50(+1.73%)
Jun 17, 2009 28.74 29.15 28.70 28.93 805,610 +0.11(+0.38%)
Jun 16, 2009 29.00 29.23 28.62 28.82 560,549 -0.38(-1.32%)
Jun 15, 2009 29.54 29.62 28.66 29.20 771,318 -0.57(-1.90%)
Jun 12, 2009 28.94 29.96 28.58 29.77 1,443,583 +0.66(+2.27%)
Jun 11, 2009 28.51 29.52 28.46 29.11 1,028,679 +0.69(+2.43%)
Jun 10, 2009 28.32 28.60 28.22 28.42 1,060,419 +0.22(+0.78%)
Jun 09, 2009 27.98 28.44 27.75 28.20 1,512,198 +0.13(+0.46%)
Jun 08, 2009 28.01 28.26 27.70 28.07 581,591 -0.25(-0.88%)
Jun 05, 2009 28.47 28.50 27.76 28.32 1,078,099 +0.18(+0.64%)
Jun 04, 2009 27.66 28.28 27.59 28.14 1,073,675 +0.44(+1.59%)
Jun 03, 2009 27.49 27.87 27.38 27.70 975,000 -0.06(-0.22%)
Jun 02, 2009 28.35 28.41 27.74 27.76 1,182,039 -0.51(-1.80%)
Jun 01, 2009 27.78 28.41 27.60 28.27 1,403,451 +0.62(+2.24%)
May 29, 2009 27.64 27.69 27.08 27.65 1,048,116 +0.26(+0.95%)
May 28, 2009 27.42 27.86 27.16 27.39 917,658 +0.10(+0.37%)
May 27, 2009 27.35 27.75 27.13 27.29 1,402,381 -0.19(-0.69%)
May 26, 2009 26.38 27.50 26.35 27.48 1,805,328 +1.33(+5.09%)
May 22, 2009 25.65 26.34 25.59 26.15 821,521 +0.50(+1.95%)
May 21, 2009 25.57 25.69 25.28 25.65 1,021,805 -0.09(-0.35%)
May 20, 2009 26.59 26.59 25.74 25.74 1,357,692 -0.64(-2.43%)
May 19, 2009 26.30 26.66 26.27 26.38 1,062,210 +0.09(+0.34%)
May 18, 2009 26.39 26.57 26.04 26.29 982,152 +0.19(+0.73%)
May 15, 2009 26.64 26.69 25.97 26.10 1,220,878 -0.68(-2.54%)
May 14, 2009 27.10 27.27 26.48 26.78 879,785 -0.28(-1.03%)
May 13, 2009 27.50 27.89 27.03 27.06 892,047 -0.64(-2.31%)
May 12, 2009 27.79 27.93 27.53 27.70 941,269 -0.01(-0.04%)
May 11, 2009 27.82 28.06 27.61 27.71 1,144,572 -0.38(-1.35%)
May 08, 2009 28.11 28.96 27.85 28.09 1,284,646 -0.02(-0.07%)
May 07, 2009 28.38 28.38 27.77 28.11 1,312,250 -0.05(-0.18%)
May 06, 2009 28.65 28.81 27.84 28.16 1,771,959 -0.14(-0.49%)
May 05, 2009 27.83 28.91 27.83 28.30 2,268,558 +0.41(+1.47%)
May 04, 2009 27.61 28.00 27.60 27.89 1,028,870 +0.18(+0.65%)
May 01, 2009 27.48 27.71 27.33 27.71 772,992 +0.33(+1.21%)
Apr 30, 2009 27.42 27.85 27.25 27.38 1,618,983 -0.06(-0.22%)
Apr 29, 2009 26.83 27.45 26.61 27.44 1,398,077 +0.17(+0.62%)
Apr 28, 2009 27.18 27.40 26.86 27.27 884,121 -0.01(-0.04%)
Apr 27, 2009 27.12 27.65 27.12 27.28 890,024 -0.07(-0.26%)
Apr 24, 2009 27.37 27.61 27.07 27.35 1,224,718 +0.00(+0.00%)
Apr 23, 2009 26.85 27.43 26.80 27.35 1,812,882 +0.50(+1.86%)
Apr 22, 2009 26.93 27.74 26.80 26.85 2,548,608 -0.09(-0.33%)
Apr 21, 2009 27.00 27.23 26.48 26.94 2,174,998 -0.04(-0.15%)
Apr 20, 2009 27.43 27.64 26.96 26.98 1,083,545 -0.71(-2.56%)
Apr 17, 2009 27.87 28.03 27.61 27.69 674,204 -0.15(-0.54%)
Apr 16, 2009 28.04 28.16 27.62 27.84 653,734 +0.02(+0.07%)
Apr 15, 2009 27.24 27.83 27.24 27.82 650,082 +0.42(+1.53%)
Apr 14, 2009 27.40 27.50 27.01 27.40 999,334 -0.20(-0.72%)
Apr 13, 2009 27.90 28.07 27.35 27.60 793,059 -0.36(-1.29%)
Apr 09, 2009 28.37 28.37 27.32 27.96 821,185 +0.13(+0.47%)
Apr 08, 2009 27.71 27.89 27.36 27.83 527,597 +0.29(+1.05%)
Apr 07, 2009 27.17 27.93 26.96 27.54 1,083,732 -0.02(-0.07%)
Apr 06, 2009 27.50 27.99 27.36 27.56 1,150,261 -0.07(-0.25%)
Apr 03, 2009 27.87 28.18 27.31 27.63 934,358 -0.17(-0.61%)
Apr 02, 2009 27.60 28.04 27.00 27.80 1,319,647 +0.65(+2.39%)
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.