Pinnacle West Capital (NY: PNW )

77.80 -0.52 (-0.66%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 23.94 23.88 23.29 23.57 3,268,219 -0.37(-1.53%)
Jun 28, 2007 23.97 24.29 23.87 23.93 1,932,178 -0.04(-0.15%)
Jun 27, 2007 23.95 24.14 23.67 23.97 2,365,441 -0.10(-0.42%)
Jun 26, 2007 24.45 24.72 24.03 24.07 2,367,243 -0.03(-0.12%)
Jun 25, 2007 24.43 24.44 23.99 24.10 2,916,004 -0.29(-1.19%)
Jun 22, 2007 25.03 24.75 24.29 24.39 2,930,309 -0.34(-1.36%)
Jun 21, 2007 24.87 24.96 24.60 24.73 3,139,810 -0.27(-1.06%)
Jun 20, 2007 25.70 25.70 24.94 24.99 4,204,562 -0.70(-2.74%)
Jun 19, 2007 25.70 25.81 25.54 25.70 1,260,388 +0.01(+0.05%)
Jun 18, 2007 26.04 26.13 25.67 25.68 1,698,835 -0.34(-1.32%)
Jun 15, 2007 26.08 26.30 26.02 26.03 1,346,792 +0.15(+0.57%)
Jun 14, 2007 25.83 26.01 25.77 25.88 1,288,287 +0.08(+0.30%)
Jun 13, 2007 25.61 25.84 25.48 25.80 1,677,699 +0.41(+1.61%)
Jun 12, 2007 25.77 25.77 25.36 25.39 1,395,321 -0.40(-1.56%)
Jun 11, 2007 25.61 26.02 25.50 25.80 1,648,124 +0.27(+1.04%)
Jun 08, 2007 25.53 25.81 25.35 25.53 2,151,014 +0.02(+0.09%)
Jun 07, 2007 26.44 26.55 25.50 25.51 2,011,649 -1.06(-3.98%)
Jun 06, 2007 26.74 26.80 26.50 26.57 1,538,031 -0.28(-1.06%)
Jun 05, 2007 26.99 27.08 26.70 26.85 1,393,122 -0.25(-0.92%)
Jun 04, 2007 27.27 27.29 26.95 27.10 1,603,807 -0.28(-1.04%)
Jun 01, 2007 27.55 27.59 27.29 27.38 1,489,503 -0.08(-0.28%)
May 31, 2007 27.29 27.51 27.14 27.46 1,758,894 +0.23(+0.85%)
May 30, 2007 26.88 27.33 26.77 27.23 929,675 +0.21(+0.77%)
May 29, 2007 26.90 27.32 26.90 27.02 1,010,424 +0.15(+0.55%)
May 25, 2007 27.20 27.51 26.64 26.87 1,873,504 -0.09(-0.35%)
May 24, 2007 27.61 27.66 26.96 26.97 1,963,121 -0.58(-2.10%)
May 23, 2007 29.01 28.59 27.51 27.55 1,722,690 -1.17(-4.06%)
May 22, 2007 28.77 28.88 28.62 28.71 798,437 -0.08(-0.27%)
May 21, 2007 28.73 28.86 28.65 28.79 960,931 +0.12(+0.41%)
May 18, 2007 28.77 28.88 28.62 28.67 1,390,079 -0.05(-0.19%)
May 17, 2007 28.82 28.95 28.67 28.72 739,087 -0.07(-0.23%)
May 16, 2007 28.85 29.07 28.76 28.79 951,293 -0.04(-0.12%)
May 15, 2007 28.90 29.25 28.78 28.83 865,746 -0.08(-0.29%)
May 14, 2007 28.86 29.06 28.86 28.91 833,905 +0.08(+0.27%)
May 11, 2007 28.71 28.84 28.52 28.83 580,989 +0.23(+0.81%)
May 10, 2007 28.94 28.96 28.59 28.60 834,791 -0.35(-1.21%)
May 09, 2007 29.10 29.12 28.80 28.95 603,308 -0.15(-0.51%)
May 08, 2007 29.04 29.10 28.84 29.10 572,196 +0.00(+0.00%)
May 07, 2007 29.06 29.19 28.98 29.10 585,723 +0.12(+0.43%)
May 04, 2007 29.06 29.06 28.84 28.97 605,676 +0.05(+0.16%)
May 03, 2007 29.06 29.07 28.74 28.93 748,387 -0.08(-0.29%)
May 02, 2007 28.78 29.07 28.74 29.01 1,263,262 +0.15(+0.53%)
May 01, 2007 28.67 29.04 28.55 28.85 1,507,257 +0.30(+1.04%)
Apr 30, 2007 29.01 29.01 28.55 28.56 1,534,907 -0.48(-1.65%)
Apr 27, 2007 29.29 29.29 28.93 29.04 895,819 -0.56(-1.90%)
Apr 26, 2007 29.88 29.91 29.58 29.60 1,974,450 -0.28(-0.93%)
Apr 25, 2007 29.64 29.97 29.57 29.88 969,555 +0.24(+0.82%)
Apr 24, 2007 29.39 29.64 29.30 29.64 1,310,607 +0.25(+0.85%)
Apr 23, 2007 29.29 29.56 29.28 29.39 931,003 +0.20(+0.69%)
Apr 20, 2007 29.31 29.38 29.00 29.19 1,299,785 +0.37(+1.27%)
Apr 19, 2007 29.31 29.31 28.77 28.82 1,182,776 -0.23(-0.79%)
Apr 18, 2007 29.12 29.12 28.96 29.05 905,132 -0.06(-0.20%)
Apr 17, 2007 29.04 29.20 29.01 29.11 857,111 +0.06(+0.20%)
Apr 16, 2007 29.16 29.27 28.98 29.05 1,030,427 +0.00(+0.00%)
Apr 13, 2007 29.03 29.16 28.89 29.05 513,015 +0.02(+0.06%)
Apr 12, 2007 29.09 29.18 28.85 29.03 627,218 +0.01(+0.02%)
Apr 11, 2007 29.42 29.48 28.99 29.03 1,316,185 -0.43(-1.47%)
Apr 10, 2007 29.30 29.48 29.30 29.46 454,848 +0.12(+0.40%)
Apr 09, 2007 29.23 29.40 29.23 29.34 1,051,563 +0.07(+0.22%)
Apr 05, 2007 29.11 29.31 29.07 29.27 803,510 +0.08(+0.26%)
Apr 04, 2007 29.19 29.32 29.09 29.20 964,144 +0.04(+0.14%)
Apr 03, 2007 29.14 29.36 29.06 29.16 939,119 +0.02(+0.06%)
Apr 02, 2007 28.47 29.22 28.47 29.14 1,118,522 +0.60(+2.11%)
Mar 30, 2007 28.77 28.91 28.24 28.54 1,324,134 -0.22(-0.76%)
Mar 29, 2007 28.78 28.87 28.52 28.75 899,214 +0.10(+0.35%)
Mar 28, 2007 28.58 28.90 28.58 28.65 940,641 -0.04(-0.12%)
Mar 27, 2007 28.55 28.74 28.42 28.69 961,777 +0.15(+0.54%)
Mar 26, 2007 28.53 28.71 28.43 28.54 1,169,418 -0.04(-0.14%)
Mar 23, 2007 28.42 28.63 28.28 28.58 1,455,516 +0.24(+0.83%)
Mar 22, 2007 28.64 28.67 28.28 28.34 1,745,165 -0.30(-1.03%)
Mar 21, 2007 28.43 28.75 28.19 28.64 1,219,468 +0.21(+0.73%)
Mar 20, 2007 27.85 28.43 27.80 28.43 857,956 +0.50(+1.78%)
Mar 19, 2007 27.87 28.09 27.80 27.93 1,080,815 +0.14(+0.49%)
Mar 16, 2007 28.13 28.17 27.76 27.80 1,410,877 -0.27(-0.97%)
Mar 15, 2007 27.91 28.20 27.86 28.07 885,518 +0.14(+0.49%)
Mar 14, 2007 27.81 27.97 27.54 27.93 1,295,558 +0.22(+0.81%)
Mar 13, 2007 28.13 28.23 27.65 27.71 1,226,739 -0.42(-1.49%)
Mar 12, 2007 27.76 28.17 27.70 28.13 831,578 +0.44(+1.58%)
Mar 09, 2007 27.57 27.87 27.50 27.69 1,093,666 +0.15(+0.54%)
Mar 08, 2007 27.70 27.88 27.51 27.54 1,098,062 -0.09(-0.32%)
Mar 07, 2007 27.86 27.94 27.61 27.63 775,779 -0.23(-0.83%)
Mar 06, 2007 27.71 27.88 27.51 27.86 1,488,991 +0.25(+0.92%)
Mar 05, 2007 27.94 27.95 27.46 27.61 1,306,380 -0.38(-1.37%)
Mar 02, 2007 28.23 28.30 27.91 27.99 1,060,694 -0.23(-0.82%)
Mar 01, 2007 28.04 28.48 27.73 28.22 1,480,881 +0.18(+0.63%)
Feb 28, 2007 28.12 28.18 27.92 28.04 1,626,634 -0.11(-0.38%)
Feb 27, 2007 28.74 28.74 27.97 28.15 1,447,231 -0.62(-2.16%)
Feb 26, 2007 28.58 29.01 28.52 28.77 1,330,898 +0.37(+1.31%)
Feb 23, 2007 28.35 28.40 28.14 28.40 1,375,030 +0.05(+0.19%)
Feb 22, 2007 28.52 28.61 28.26 28.35 742,469 -0.09(-0.31%)
Feb 21, 2007 28.64 28.66 28.36 28.43 942,670 -0.18(-0.64%)
Feb 20, 2007 28.49 28.64 28.43 28.62 2,078,947 +0.14(+0.50%)
Feb 16, 2007 28.33 28.49 28.27 28.48 1,266,475 +0.07(+0.25%)
Feb 15, 2007 28.45 28.47 28.30 28.41 981,391 -0.04(-0.12%)
Feb 14, 2007 28.41 28.52 28.39 28.44 827,769 +0.01(+0.02%)
Feb 13, 2007 28.42 28.47 28.32 28.43 1,173,320 +0.09(+0.33%)
Feb 12, 2007 28.58 28.58 28.31 28.34 780,710 -0.17(-0.58%)
Feb 09, 2007 28.56 28.62 28.34 28.51 986,971 -0.05(-0.19%)
Feb 08, 2007 28.68 28.71 28.49 28.56 1,682,602 -0.06(-0.23%)
Feb 07, 2007 28.77 28.79 28.55 28.62 915,954 -0.14(-0.49%)
Feb 06, 2007 28.68 28.78 28.67 28.77 971,584 +0.09(+0.33%)
Feb 05, 2007 28.83 28.91 28.57 28.67 1,082,168 -0.13(-0.45%)
Feb 02, 2007 28.60 28.88 28.60 28.80 1,472,932 +0.21(+0.72%)
Feb 01, 2007 28.81 28.83 28.46 28.59 1,984,257 -0.26(-0.90%)
Jan 31, 2007 29.05 29.14 28.44 28.85 2,512,829 -0.20(-0.67%)
Jan 30, 2007 29.70 29.70 28.92 29.05 2,340,527 -0.96(-3.21%)
Jan 29, 2007 29.92 30.16 29.88 30.01 833,269 +0.09(+0.32%)
Jan 26, 2007 29.93 30.00 29.78 29.92 917,814 +0.02(+0.08%)
Jan 25, 2007 30.35 30.35 29.87 29.90 816,699 -0.43(-1.40%)
Jan 24, 2007 30.20 30.37 30.06 30.32 661,306 +0.21(+0.71%)
Jan 23, 2007 30.04 30.21 29.93 30.11 1,216,594 +0.11(+0.37%)
Jan 22, 2007 29.84 30.06 29.71 30.00 1,044,292 +0.16(+0.54%)
Jan 19, 2007 29.52 29.84 29.48 29.84 532,460 +0.38(+1.28%)
Jan 18, 2007 29.59 29.59 29.32 29.46 895,156 -0.05(-0.16%)
Jan 17, 2007 29.60 29.63 29.40 29.51 658,770 -0.01(-0.04%)
Jan 16, 2007 29.52 29.71 29.45 29.52 788,630 +0.04(+0.14%)
Jan 12, 2007 29.74 29.89 29.45 29.48 1,044,630 -0.25(-0.86%)
Jan 11, 2007 29.74 30.07 29.69 29.73 533,137 -0.01(-0.02%)
Jan 10, 2007 29.63 29.82 29.58 29.74 445,718 +0.09(+0.30%)
Jan 09, 2007 29.95 29.99 29.55 29.65 1,291,331 -0.30(-0.99%)
Jan 08, 2007 29.74 30.01 29.64 29.94 890,929 +0.10(+0.34%)
Jan 05, 2007 30.46 30.47 29.74 29.84 676,524 -0.67(-2.21%)
Jan 04, 2007 30.47 30.55 30.29 30.52 867,932 +0.05(+0.17%)
Jan 03, 2007 29.98 30.56 29.81 30.46 1,333,096 +0.48(+1.62%)
Dec 29, 2006 29.89 29.98 29.75 29.98 712,371 +0.09(+0.32%)
Dec 28, 2006 30.16 30.16 29.87 29.88 294,890 -0.23(-0.77%)
Dec 27, 2006 30.03 30.16 29.96 30.11 388,058 +0.10(+0.33%)
Dec 26, 2006 29.78 30.02 29.67 30.01 271,049 +0.28(+0.93%)
Dec 22, 2006 29.78 29.88 29.63 29.74 490,188 +0.01(+0.02%)
Dec 21, 2006 29.88 29.97 29.70 29.73 723,700 -0.18(-0.61%)
Dec 20, 2006 29.87 29.98 29.81 29.91 542,606 -0.05(-0.16%)
Dec 19, 2006 29.69 29.98 29.51 29.96 1,189,370 +0.41(+1.40%)
Dec 18, 2006 29.85 29.85 29.53 29.55 818,728 -0.20(-0.68%)
Dec 15, 2006 29.83 29.83 29.61 29.75 902,934 +0.04(+0.12%)
Dec 14, 2006 29.53 29.72 29.49 29.71 1,031,949 +0.19(+0.64%)
Dec 13, 2006 29.40 29.62 29.35 29.52 747,034 +0.22(+0.77%)
Dec 12, 2006 29.07 29.32 29.03 29.30 732,492 +0.28(+0.98%)
Dec 11, 2006 29.01 29.09 28.96 29.01 932,017 +0.00(+0.00%)
Dec 08, 2006 29.14 29.36 28.98 29.01 1,182,100 -0.07(-0.24%)
Dec 07, 2006 29.42 29.43 29.05 29.09 585,047 -0.33(-1.11%)
Dec 06, 2006 29.57 29.61 29.35 29.41 1,427,616 -0.16(-0.54%)
Dec 05, 2006 29.49 29.65 29.36 29.57 861,676 +0.06(+0.20%)
Dec 04, 2006 29.27 29.52 29.27 29.51 624,783 +0.30(+1.03%)
Dec 01, 2006 29.32 29.36 29.03 29.21 1,045,476 +0.03(+0.10%)
Nov 30, 2006 29.07 29.19 28.87 29.18 729,787 +0.15(+0.51%)
Nov 29, 2006 28.68 29.04 28.62 29.03 810,950 +0.50(+1.76%)
Nov 28, 2006 28.33 28.54 28.25 28.53 1,085,212 +0.20(+0.69%)
Nov 27, 2006 27.84 28.42 27.84 28.33 912,910 -0.02(-0.06%)
Nov 24, 2006 28.24 28.39 28.24 28.35 173,992 -0.02(-0.08%)
Nov 22, 2006 28.33 28.42 28.24 28.38 400,233 +0.02(+0.08%)
Nov 21, 2006 28.36 28.42 28.27 28.35 470,574 -0.02(-0.06%)
Nov 20, 2006 28.42 28.46 28.29 28.37 549,369 -0.08(-0.27%)
Nov 17, 2006 28.34 28.50 28.34 28.45 1,195,627 +0.06(+0.21%)
Nov 16, 2006 28.31 28.47 28.31 28.39 711,187 +0.15(+0.54%)
Nov 15, 2006 28.30 28.35 28.14 28.23 780,852 +0.00(+0.00%)
Nov 14, 2006 28.41 28.43 28.13 28.23 576,085 -0.11(-0.38%)
Nov 13, 2006 28.19 28.39 28.14 28.34 888,392 +0.07(+0.25%)
Nov 10, 2006 28.14 28.33 28.14 28.27 1,194,443 +0.18(+0.65%)
Nov 09, 2006 28.20 28.27 28.09 28.09 815,177 -0.09(-0.34%)
Nov 08, 2006 28.13 28.33 28.01 28.18 1,101,782 +0.01(+0.02%)
Nov 07, 2006 28.23 28.28 28.08 28.17 587,583 +0.02(+0.08%)
Nov 06, 2006 28.07 28.21 27.96 28.15 873,174 +0.02(+0.08%)
Nov 03, 2006 28.28 28.30 27.90 28.13 1,047,843 -0.16(-0.56%)
Nov 02, 2006 28.41 28.41 28.05 28.29 898,707 -0.12(-0.42%)
Nov 01, 2006 28.28 28.48 28.28 28.41 1,058,665 +0.13(+0.46%)
Oct 31, 2006 28.28 28.37 28.19 28.28 1,602,623 +0.01(+0.02%)
Oct 30, 2006 28.13 28.38 28.12 28.27 1,029,750 -0.17(-0.58%)
Oct 27, 2006 28.62 28.77 28.41 28.43 1,335,294 -0.08(-0.27%)
Oct 26, 2006 28.45 28.70 28.21 28.51 793,195 -0.24(-0.84%)
Oct 25, 2006 28.61 28.94 28.55 28.75 573,887 +0.17(+0.60%)
Oct 24, 2006 28.56 28.59 28.35 28.58 396,682 +0.02(+0.06%)
Oct 23, 2006 28.16 28.57 28.04 28.56 652,851 +0.24(+0.84%)
Oct 20, 2006 28.39 28.41 28.13 28.33 512,846 -0.02(-0.08%)
Oct 19, 2006 28.09 28.36 28.01 28.35 1,014,871 +0.33(+1.18%)
Oct 18, 2006 27.78 28.06 27.76 28.02 676,186 +0.24(+0.87%)
Oct 17, 2006 27.43 27.78 27.42 27.78 694,447 +0.35(+1.27%)
Oct 16, 2006 27.20 27.44 27.08 27.43 1,062,046 +0.30(+1.11%)
Oct 13, 2006 27.36 27.36 27.12 27.13 658,939 -0.24(-0.86%)
Oct 12, 2006 27.23 27.37 27.14 27.36 382,817 +0.09(+0.35%)
Oct 11, 2006 27.10 27.33 27.10 27.27 537,871 +0.07(+0.26%)
Oct 10, 2006 27.12 27.21 27.02 27.20 409,871 +0.10(+0.37%)
Oct 09, 2006 27.15 27.18 27.06 27.10 389,918 -0.05(-0.17%)
Oct 06, 2006 27.33 27.33 27.09 27.15 687,346 -0.20(-0.71%)
Oct 05, 2006 27.26 27.38 27.25 27.34 496,782 +0.01(+0.02%)
Oct 04, 2006 27.15 27.33 27.06 27.33 683,118 +0.19(+0.70%)
Oct 03, 2006 26.95 27.15 26.79 27.15 1,697,820 +0.21(+0.77%)
Oct 02, 2006 26.74 27.04 26.68 26.94 772,735 +0.30(+1.11%)
Sep 29, 2006 27.15 27.15 26.60 26.64 803,002 -0.38(-1.42%)
Sep 28, 2006 27.17 27.17 26.89 27.03 573,211 -0.11(-0.41%)
Sep 27, 2006 26.60 27.15 26.52 27.14 1,425,080 +0.50(+1.86%)
Sep 26, 2006 26.74 26.82 26.60 26.64 537,195 -0.18(-0.66%)
Sep 25, 2006 26.60 26.89 26.44 26.82 953,491 +0.37(+1.39%)
Sep 22, 2006 26.48 26.56 26.38 26.45 814,669 +0.03(+0.11%)
Sep 21, 2006 26.47 26.50 26.26 26.42 720,149 -0.04(-0.13%)
Sep 20, 2006 26.54 26.58 26.37 26.46 848,825 +0.07(+0.27%)
Sep 19, 2006 26.34 26.52 26.23 26.39 902,934 +0.13(+0.50%)
Sep 18, 2006 26.15 26.35 25.99 26.26 1,039,727 -0.20(-0.74%)
Sep 15, 2006 26.55 26.70 26.39 26.45 1,491,025 +0.05(+0.18%)
Sep 14, 2006 26.30 26.53 26.25 26.41 1,007,769 +0.01(+0.04%)
Sep 13, 2006 26.32 26.50 26.20 26.39 689,882 -0.02(-0.07%)
Sep 12, 2006 26.79 26.79 26.34 26.41 757,179 -0.30(-1.13%)
Sep 11, 2006 26.57 26.74 26.36 26.71 456,201 +0.17(+0.62%)
Sep 08, 2006 26.64 26.68 26.48 26.55 354,072 -0.01(-0.02%)
Sep 07, 2006 26.77 26.79 26.47 26.55 652,344 -0.18(-0.69%)
Sep 06, 2006 26.75 26.78 26.56 26.74 486,975 -0.01(-0.04%)
Sep 05, 2006 27.16 27.16 26.65 26.75 707,805 -0.28(-1.03%)
Sep 01, 2006 27.20 27.20 26.93 27.03 639,663 -0.14(-0.52%)
Aug 31, 2006 26.87 27.20 26.85 27.17 668,239 +0.41(+1.52%)
Aug 30, 2006 27.00 27.00 26.74 26.76 555,118 -0.22(-0.81%)
Aug 29, 2006 27.03 27.04 26.79 26.98 654,542 +0.08(+0.31%)
Aug 28, 2006 26.80 26.94 26.65 26.90 655,557 +0.11(+0.40%)
Aug 25, 2006 26.82 26.86 26.72 26.79 490,188 -0.02(-0.09%)
Aug 24, 2006 26.70 26.84 26.67 26.81 715,922 +0.14(+0.53%)
Aug 23, 2006 26.92 27.00 26.67 26.67 567,123 -0.32(-1.18%)
Aug 22, 2006 27.00 27.06 26.88 26.99 1,472,087 -0.01(-0.02%)
Aug 21, 2006 26.61 27.12 26.55 27.00 2,030,756 +0.47(+1.76%)
Aug 18, 2006 26.32 26.54 26.19 26.53 1,932,516 +0.46(+1.77%)
Aug 17, 2006 25.98 26.16 25.84 26.07 1,306,887 +0.14(+0.55%)
Aug 16, 2006 26.22 26.28 25.90 25.93 974,120 -0.17(-0.66%)
Aug 15, 2006 26.03 26.12 25.92 26.10 1,086,057 +0.12(+0.48%)
Aug 14, 2006 25.99 26.02 25.86 25.97 933,032 +0.17(+0.66%)
Aug 11, 2006 26.00 26.04 25.79 25.80 1,276,620 -0.14(-0.55%)
Aug 10, 2006 25.93 25.99 25.77 25.94 992,551 +0.08(+0.30%)
Aug 09, 2006 25.79 25.90 25.76 25.87 1,068,303 +0.15(+0.60%)
Aug 08, 2006 25.79 25.85 25.61 25.71 1,454,671 -0.05(-0.21%)
Aug 07, 2006 25.81 25.93 25.72 25.77 1,303,167 -0.04(-0.16%)
Aug 04, 2006 25.79 25.84 25.62 25.81 808,582 +0.14(+0.55%)
Aug 03, 2006 25.70 25.79 25.59 25.67 789,475 -0.02(-0.09%)
Aug 02, 2006 25.76 25.86 25.64 25.69 722,347 -0.07(-0.25%)
Aug 01, 2006 25.44 25.79 25.38 25.76 1,054,437 +0.32(+1.26%)
Jul 31, 2006 25.60 25.61 25.32 25.44 1,094,004 -0.17(-0.65%)
Jul 28, 2006 25.43 25.66 25.22 25.60 1,124,271 -0.12(-0.48%)
Jul 27, 2006 25.94 26.14 25.71 25.73 1,558,829 -0.11(-0.44%)
Jul 26, 2006 25.97 25.97 25.73 25.84 1,568,975 -0.12(-0.48%)
Jul 25, 2006 25.43 25.99 25.37 25.96 2,728,924 +0.55(+2.16%)
Jul 24, 2006 25.19 25.42 25.11 25.41 1,842,391 +0.44(+1.78%)
Jul 21, 2006 25.13 25.34 24.76 24.97 3,078,938 +0.37(+1.51%)
Jul 20, 2006 24.44 24.78 24.41 24.60 945,713 +0.15(+0.63%)
Jul 19, 2006 24.24 24.50 24.24 24.44 761,068 +0.21(+0.85%)
Jul 18, 2006 24.22 24.33 24.12 24.24 802,833 -0.02(-0.07%)
Jul 17, 2006 24.09 24.35 24.06 24.25 601,448 +0.17(+0.71%)
Jul 14, 2006 24.44 24.46 24.00 24.08 1,165,191 -0.35(-1.45%)
Jul 13, 2006 24.43 24.62 24.28 24.44 1,148,789 -0.04(-0.14%)
Jul 12, 2006 24.60 24.64 24.43 24.47 558,500 -0.12(-0.50%)
Jul 11, 2006 24.34 24.62 24.31 24.60 710,003 +0.26(+1.07%)
Jul 10, 2006 24.25 24.42 24.20 24.34 555,964 +0.08(+0.34%)
Jul 07, 2006 23.98 24.28 23.97 24.25 870,131 +0.28(+1.16%)
Jul 06, 2006 23.93 23.98 23.83 23.98 904,117 +0.05(+0.20%)
Jul 05, 2006 23.86 23.96 23.78 23.93 833,946 +0.07(+0.27%)
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.