Pinnacle West Capital (NY: PNW )

74.07 +0.05 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 42.27 42.50 42.15 42.43 945,875 +0.01(+0.03%)
Apr 29, 2013 42.23 42.48 41.91 42.41 687,867 +0.51(+1.21%)
Apr 26, 2013 41.95 42.05 41.89 41.91 2,603,458 -0.04(-0.10%)
Apr 25, 2013 41.76 42.18 41.62 41.95 2,680,201 +0.30(+0.71%)
Apr 24, 2013 41.31 41.77 41.14 41.65 888,988 +0.29(+0.70%)
Apr 23, 2013 41.57 41.58 40.95 41.36 744,880 -0.03(-0.07%)
Apr 22, 2013 41.08 41.59 40.83 41.39 1,164,856 +0.37(+0.91%)
Apr 19, 2013 40.51 41.02 40.39 41.02 740,381 +0.60(+1.49%)
Apr 18, 2013 40.40 40.60 40.10 40.42 1,708,520 +0.12(+0.31%)
Apr 17, 2013 40.53 40.59 39.90 40.29 1,420,927 -0.36(-0.88%)
Apr 16, 2013 40.55 40.80 40.11 40.65 730,588 +0.38(+0.94%)
Apr 15, 2013 40.94 41.07 40.27 40.27 813,718 -0.80(-1.95%)
Apr 12, 2013 40.81 41.11 40.81 41.07 625,484 +0.15(+0.37%)
Apr 11, 2013 40.67 40.94 40.53 40.92 1,062,425 +0.34(+0.83%)
Apr 10, 2013 40.22 40.64 40.22 40.58 715,284 +0.43(+1.07%)
Apr 09, 2013 40.54 40.55 40.13 40.15 954,922 -0.34(-0.84%)
Apr 08, 2013 40.19 40.55 39.97 40.49 821,031 +0.37(+0.91%)
Apr 05, 2013 39.73 40.15 39.70 40.13 692,062 +0.10(+0.26%)
Apr 04, 2013 39.73 40.05 39.73 40.02 748,617 +0.26(+0.64%)
Apr 03, 2013 39.89 39.93 39.64 39.77 893,285 -0.07(-0.17%)
Apr 02, 2013 39.87 40.04 39.72 39.84 962,799 +0.03(+0.07%)
Apr 01, 2013 39.97 40.00 39.73 39.81 755,859 -0.16(-0.40%)
Mar 28, 2013 39.47 40.01 39.43 39.97 1,274,683 +0.47(+1.19%)
Mar 27, 2013 39.17 39.52 39.08 39.50 709,284 +0.10(+0.25%)
Mar 26, 2013 39.21 39.41 39.19 39.40 798,014 +0.30(+0.76%)
Mar 25, 2013 39.28 39.57 39.01 39.10 693,999 -0.07(-0.18%)
Mar 22, 2013 39.18 39.32 38.77 39.17 495,832 +0.02(+0.05%)
Mar 21, 2013 39.28 39.38 39.05 39.15 495,976 -0.26(-0.67%)
Mar 20, 2013 39.30 39.61 39.21 39.41 762,667 +0.30(+0.76%)
Mar 19, 2013 39.26 39.32 38.92 39.12 947,680 +0.04(+0.11%)
Mar 18, 2013 39.06 39.24 39.01 39.08 416,441 -0.26(-0.67%)
Mar 15, 2013 39.20 39.39 39.10 39.34 1,236,957 -0.01(-0.04%)
Mar 14, 2013 39.43 39.47 39.24 39.35 878,236 +0.01(+0.04%)
Mar 13, 2013 39.30 39.39 39.15 39.34 589,598 +0.04(+0.11%)
Mar 12, 2013 39.40 39.42 39.10 39.30 552,438 -0.10(-0.25%)
Mar 11, 2013 39.28 39.45 39.28 39.39 498,280 +0.01(+0.02%)
Mar 08, 2013 39.44 39.50 39.19 39.39 383,092 +0.01(+0.04%)
Mar 07, 2013 39.57 39.72 39.36 39.37 577,134 -0.19(-0.49%)
Mar 06, 2013 39.57 39.70 39.48 39.57 1,038,265 +0.06(+0.16%)
Mar 05, 2013 39.40 39.61 39.35 39.50 911,253 +0.24(+0.62%)
Mar 04, 2013 38.65 39.28 38.62 39.26 1,161,844 +0.57(+1.48%)
Mar 01, 2013 38.59 38.73 38.36 38.69 1,274,876 +0.07(+0.18%)
Feb 28, 2013 38.29 38.67 38.23 38.62 1,165,175 +0.48(+1.27%)
Feb 27, 2013 37.79 38.16 37.79 38.14 955,651 +0.31(+0.82%)
Feb 26, 2013 37.71 38.09 37.65 37.83 1,050,084 +0.28(+0.75%)
Feb 25, 2013 38.42 38.63 37.54 37.54 1,305,958 -0.70(-1.84%)
Feb 22, 2013 37.76 38.25 37.63 38.25 741,833 +0.56(+1.48%)
Feb 21, 2013 37.83 37.92 37.66 37.69 709,396 -0.14(-0.38%)
Feb 20, 2013 37.99 38.17 37.80 37.83 864,839 -0.12(-0.33%)
Feb 19, 2013 37.61 38.02 37.57 37.96 939,785 +0.44(+1.18%)
Feb 15, 2013 37.54 37.61 37.45 37.52 886,118 +0.01(+0.02%)
Feb 14, 2013 37.59 37.72 37.50 37.51 1,173,590 -0.16(-0.42%)
Feb 13, 2013 37.64 37.82 37.59 37.67 1,321,555 +0.05(+0.13%)
Feb 12, 2013 37.39 37.65 37.36 37.62 687,616 +0.25(+0.67%)
Feb 11, 2013 37.26 37.42 37.19 37.37 1,181,545 +0.12(+0.33%)
Feb 08, 2013 37.01 37.25 36.80 37.25 658,592 +0.26(+0.69%)
Feb 07, 2013 37.12 37.14 36.80 36.99 642,255 -0.03(-0.07%)
Feb 06, 2013 36.72 37.04 36.56 37.02 1,475,233 +0.21(+0.58%)
Feb 04, 2013 36.80 36.89 36.72 36.80 1,028,441 -0.08(-0.22%)
Feb 01, 2013 36.99 37.01 36.82 36.89 1,368,670 +0.03(+0.09%)
Jan 31, 2013 36.83 36.96 36.80 36.85 1,769,329 +0.01(+0.04%)
Jan 30, 2013 36.78 36.93 36.34 36.84 1,824,716 +0.29(+0.78%)
Jan 29, 2013 36.39 36.64 36.35 36.55 3,453,214 +0.16(+0.45%)
Jan 28, 2013 36.57 36.57 36.26 36.39 2,528,211 -0.05(-0.13%)
Jan 25, 2013 36.31 36.47 36.21 36.44 2,735,734 +0.15(+0.41%)
Jan 24, 2013 36.01 36.32 36.01 36.29 955,131 +0.34(+0.95%)
Jan 23, 2013 36.01 36.07 35.88 35.94 592,114 -0.17(-0.47%)
Jan 22, 2013 35.81 36.17 35.76 36.12 587,396 +0.28(+0.78%)
Jan 18, 2013 35.78 35.85 35.54 35.84 750,642 +0.21(+0.59%)
Jan 17, 2013 35.51 35.69 35.44 35.62 543,140 +0.16(+0.44%)
Jan 16, 2013 35.50 35.63 35.39 35.47 505,643 -0.16(-0.46%)
Jan 15, 2013 35.46 35.64 35.32 35.63 696,684 +0.12(+0.33%)
Jan 14, 2013 35.45 35.69 35.43 35.51 507,175 +0.04(+0.12%)
Jan 11, 2013 35.79 35.79 35.29 35.47 843,661 -0.18(-0.52%)
Jan 10, 2013 35.64 35.73 35.51 35.66 656,588 +0.17(+0.48%)
Jan 09, 2013 35.49 35.53 35.22 35.49 595,146 -0.01(-0.02%)
Jan 08, 2013 35.34 35.50 35.19 35.49 729,714 +0.03(+0.10%)
Jan 07, 2013 35.67 35.70 35.36 35.46 929,341 -0.35(-0.97%)
Jan 04, 2013 35.84 35.91 35.73 35.81 601,119 +0.03(+0.08%)
Jan 03, 2013 35.77 35.94 35.60 35.78 941,194 -0.03(-0.08%)
Jan 02, 2013 35.47 35.81 34.84 35.81 898,171 +0.97(+2.79%)
Dec 31, 2012 34.52 34.91 34.25 34.84 1,135,930 +0.31(+0.91%)
Dec 28, 2012 34.70 34.95 34.51 34.52 1,127,544 -0.35(-1.00%)
Dec 27, 2012 35.08 35.17 34.52 34.87 564,048 -0.20(-0.58%)
Dec 26, 2012 35.56 35.56 35.06 35.08 423,579 -0.41(-1.16%)
Dec 24, 2012 35.66 35.66 35.23 35.49 354,519 -0.14(-0.40%)
Dec 21, 2012 35.62 35.85 35.45 35.63 1,857,729 -0.06(-0.17%)
Dec 20, 2012 35.46 35.75 35.33 35.69 875,912 +0.25(+0.71%)
Dec 19, 2012 35.68 35.68 35.34 35.44 820,372 -0.17(-0.48%)
Dec 18, 2012 35.37 35.64 35.20 35.61 1,607,814 +0.29(+0.81%)
Dec 17, 2012 34.76 35.34 34.72 35.32 868,981 +0.64(+1.85%)
Dec 14, 2012 34.65 35.15 34.62 34.68 844,363 +0.00(+0.00%)
Dec 13, 2012 34.99 35.08 34.59 34.68 598,071 -0.33(-0.96%)
Dec 12, 2012 35.13 35.36 34.97 35.02 1,005,684 -0.17(-0.49%)
Dec 11, 2012 35.21 35.30 35.05 35.19 768,238 -0.03(-0.08%)
Dec 10, 2012 35.12 35.27 34.97 35.21 750,921 +0.13(+0.37%)
Dec 07, 2012 35.13 35.28 34.99 35.08 995,382 -0.07(-0.19%)
Dec 06, 2012 35.27 35.53 35.13 35.15 805,164 -0.18(-0.52%)
Dec 05, 2012 34.86 35.60 34.82 35.34 1,069,498 +0.23(+0.64%)
Dec 04, 2012 35.17 35.30 35.08 35.11 755,862 -0.05(-0.16%)
Nov 30, 2012 34.80 35.19 34.80 35.17 997,202 +0.43(+1.24%)
Nov 29, 2012 34.54 34.74 34.42 34.74 660,037 +0.25(+0.71%)
Nov 28, 2012 34.10 34.54 33.86 34.49 1,408,378 +0.39(+1.14%)
Nov 27, 2012 34.00 34.28 33.94 34.10 640,386 +0.08(+0.24%)
Nov 26, 2012 33.63 34.17 33.60 34.02 623,092 +0.34(+1.01%)
Nov 23, 2012 33.90 33.95 33.45 33.68 412,550 -0.14(-0.40%)
Nov 21, 2012 34.06 34.29 33.55 33.81 730,791 -0.12(-0.34%)
Nov 20, 2012 33.79 34.10 33.67 33.93 1,637,422 +0.05(+0.14%)
Nov 19, 2012 34.26 34.26 33.66 33.88 1,092,293 -0.16(-0.46%)
Nov 16, 2012 33.58 34.05 33.40 34.04 1,571,852 +0.44(+1.32%)
Nov 15, 2012 33.78 34.07 33.30 33.59 1,185,038 -0.12(-0.34%)
Nov 14, 2012 33.89 33.99 33.55 33.71 1,089,771 -0.17(-0.50%)
Nov 13, 2012 33.55 34.03 33.49 33.88 1,091,876 +0.20(+0.61%)
Nov 12, 2012 33.76 33.86 33.49 33.68 1,020,382 -0.05(-0.16%)
Nov 09, 2012 34.00 34.23 33.53 33.73 1,928,911 -0.51(-1.50%)
Nov 08, 2012 34.37 34.79 34.24 34.24 790,850 -0.14(-0.40%)
Nov 07, 2012 35.11 35.15 34.17 34.38 885,441 -0.87(-2.48%)
Nov 06, 2012 35.43 35.55 35.18 35.25 970,123 -0.14(-0.41%)
Nov 05, 2012 35.49 35.78 35.34 35.40 825,062 -0.25(-0.71%)
Nov 02, 2012 36.27 36.27 35.57 35.65 1,690,553 -0.52(-1.44%)
Nov 01, 2012 36.44 36.46 36.08 36.17 780,498 -0.03(-0.08%)
Oct 31, 2012 36.09 36.45 36.05 36.20 792,020 +0.45(+1.25%)
Oct 26, 2012 35.92 35.75 35.75 35.75 517,954 -0.15(-0.41%)
Oct 25, 2012 35.86 35.91 35.48 35.90 606,250 +0.20(+0.57%)
Oct 24, 2012 35.75 35.87 35.57 35.70 558,988 -0.05(-0.15%)
Oct 23, 2012 35.80 35.97 35.54 35.75 922,855 -0.52(-1.44%)
Oct 19, 2012 36.55 36.55 36.26 36.27 891,475 -0.37(-1.00%)
Oct 18, 2012 36.43 36.66 36.40 36.64 463,287 +0.19(+0.52%)
Oct 17, 2012 36.04 36.46 35.84 36.45 603,484 +0.51(+1.43%)
Oct 16, 2012 35.98 36.19 35.84 35.93 569,191 +0.06(+0.17%)
Oct 15, 2012 35.65 35.89 35.41 35.87 435,141 +0.22(+0.63%)
Oct 12, 2012 35.82 35.94 35.57 35.65 542,691 -0.09(-0.25%)
Oct 11, 2012 35.98 36.01 35.72 35.74 612,298 -0.03(-0.08%)
Oct 10, 2012 35.93 36.05 35.74 35.76 1,051,309 -0.20(-0.55%)
Oct 09, 2012 36.00 36.15 35.94 35.96 805,970 -0.07(-0.19%)
Oct 08, 2012 36.00 36.14 35.92 36.03 374,806 +0.01(+0.04%)
Oct 05, 2012 36.15 36.26 36.01 36.01 518,404 -0.03(-0.09%)
Oct 04, 2012 36.05 36.36 35.98 36.05 997,526 +0.14(+0.38%)
Oct 03, 2012 35.71 36.06 35.70 35.91 1,137,828 +0.30(+0.85%)
Oct 02, 2012 35.68 35.85 35.55 35.61 893,077 +0.11(+0.30%)
Oct 01, 2012 35.74 35.94 35.50 35.50 861,797 -0.21(-0.59%)
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%)
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.