Pinnacle West Capital (NY: PNW )

76.50 +0.11 (+0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 20.23 20.29 20.02 20.29 391,271 +0.17(+0.82%)
Aug 28, 2003 20.09 20.21 19.97 20.12 406,320 +0.04(+0.18%)
Aug 27, 2003 20.20 20.20 20.02 20.08 1,026,369 +0.01(+0.03%)
Aug 26, 2003 20.08 20.17 19.98 20.08 761,914 +0.04(+0.18%)
Aug 25, 2003 19.97 20.11 19.95 20.04 397,527 +0.16(+0.80%)
Aug 22, 2003 20.31 20.37 19.84 19.88 378,589 -0.28(-1.41%)
Aug 21, 2003 20.26 20.36 20.08 20.17 799,282 +0.02(+0.09%)
Aug 20, 2003 20.00 20.24 19.97 20.15 1,351,188 +0.17(+0.83%)
Aug 19, 2003 19.93 19.98 19.82 19.98 819,742 +0.20(+1.02%)
Aug 18, 2003 19.87 20.00 19.61 19.78 935,230 -0.27(-1.33%)
Aug 15, 2003 19.81 20.14 19.68 20.05 373,686 +0.24(+1.19%)
Aug 14, 2003 19.81 19.91 19.66 19.81 366,415 +0.07(+0.36%)
Aug 13, 2003 19.98 20.04 19.67 19.74 567,293 -0.04(-0.18%)
Aug 12, 2003 19.79 19.83 19.58 19.78 981,391 +0.14(+0.69%)
Aug 11, 2003 19.87 19.89 19.52 19.64 492,555 -0.09(-0.48%)
Aug 08, 2003 19.72 19.74 19.55 19.74 611,087 +0.11(+0.57%)
Aug 07, 2003 19.77 20.04 19.57 19.62 1,121,735 -0.11(-0.57%)
Aug 06, 2003 19.66 19.99 19.54 19.74 980,038 +0.24(+1.24%)
Aug 05, 2003 19.96 20.02 19.44 19.49 1,045,307 -0.50(-2.49%)
Aug 04, 2003 20.21 20.24 19.87 19.99 1,362,855 -0.15(-0.76%)
Aug 01, 2003 20.34 20.34 20.11 20.14 987,647 -0.15(-0.76%)
Jul 31, 2003 20.46 20.48 20.29 20.30 997,624 -0.12(-0.61%)
Jul 30, 2003 20.68 20.69 20.38 20.42 1,418,486 -0.46(-2.21%)
Jul 29, 2003 21.11 21.14 20.79 20.88 5,099,549 -0.34(-1.59%)
Jul 28, 2003 21.05 21.38 20.85 21.22 2,266,297 -0.46(-2.10%)
Jul 25, 2003 21.72 21.87 21.64 21.68 449,099 +0.08(+0.36%)
Jul 24, 2003 21.89 21.95 21.60 21.60 625,290 -0.20(-0.92%)
Jul 23, 2003 21.80 21.81 21.53 21.80 393,469 +0.09(+0.44%)
Jul 22, 2003 21.52 21.73 21.47 21.70 763,436 +0.24(+1.10%)
Jul 21, 2003 21.75 21.79 21.38 21.47 451,805 -0.20(-0.93%)
Jul 18, 2003 21.44 21.78 21.41 21.67 452,988 +0.28(+1.33%)
Jul 17, 2003 21.30 21.47 21.05 21.39 523,837 +0.08(+0.39%)
Jul 16, 2003 21.69 21.79 21.19 21.30 458,907 -0.33(-1.53%)
Jul 15, 2003 21.93 21.93 21.60 21.63 591,979 -0.22(-1.03%)
Jul 14, 2003 22.05 22.24 21.82 21.86 515,720 -0.01(-0.03%)
Jul 11, 2003 21.62 21.88 21.56 21.86 374,531 +0.41(+1.93%)
Jul 10, 2003 21.69 21.72 21.39 21.45 526,204 -0.27(-1.25%)
Jul 09, 2003 21.99 22.09 21.70 21.72 464,487 -0.26(-1.18%)
Jul 08, 2003 22.07 22.12 21.83 21.98 311,292 -0.08(-0.38%)
Jul 07, 2003 22.18 22.24 22.04 22.07 406,151 -0.04(-0.16%)
Jul 03, 2003 22.27 22.27 22.01 22.10 245,347 -0.21(-0.93%)
Jul 02, 2003 22.27 22.49 22.18 22.31 493,232 +0.21(+0.96%)
Jul 01, 2003 22.15 22.20 21.92 22.09 691,573 -0.05(-0.24%)
Jun 30, 2003 22.52 22.61 22.15 22.15 783,388 -0.30(-1.32%)
Jun 27, 2003 22.77 22.94 22.44 22.44 420,862 -0.25(-1.12%)
Jun 26, 2003 22.66 22.80 22.59 22.70 328,708 +0.07(+0.29%)
Jun 25, 2003 22.70 23.06 22.58 22.63 485,792 -0.06(-0.26%)
Jun 24, 2003 22.77 22.93 22.59 22.69 480,719 -0.08(-0.36%)
Jun 23, 2003 22.98 23.01 22.66 22.77 548,693 -0.17(-0.75%)
Jun 20, 2003 23.38 23.41 22.95 22.95 665,533 -0.15(-0.64%)
Jun 19, 2003 23.17 23.40 23.09 23.09 521,977 +0.01(+0.03%)
Jun 18, 2003 23.04 23.13 22.89 23.09 377,744 +0.10(+0.44%)
Jun 17, 2003 23.09 23.24 22.92 22.99 597,221 -0.05(-0.21%)
Jun 16, 2003 22.66 23.04 22.62 23.04 503,715 +0.52(+2.31%)
Jun 13, 2003 22.89 23.02 22.51 22.51 1,737,725 +0.01(+0.05%)
Jun 12, 2003 22.65 22.71 22.44 22.50 1,368,943 +0.09(+0.40%)
Jun 11, 2003 22.50 22.58 22.28 22.41 1,045,476 +0.06(+0.26%)
Jun 10, 2003 22.47 22.47 22.24 22.36 811,964 -0.04(-0.16%)
Jun 09, 2003 22.30 22.50 22.30 22.39 1,335,970 +0.15(+0.69%)
Jun 06, 2003 22.51 22.58 22.12 22.24 926,606 -0.12(-0.53%)
Jun 05, 2003 22.53 22.56 22.30 22.36 1,488,488 -0.24(-1.05%)
Jun 04, 2003 22.51 22.69 22.31 22.59 1,530,253 +0.08(+0.34%)
Jun 03, 2003 22.36 22.51 22.21 22.51 1,701,202 +0.16(+0.71%)
Jun 02, 2003 22.47 22.70 22.25 22.36 1,008,445 -0.04(-0.16%)
May 30, 2003 21.89 22.57 21.89 22.39 938,612 +0.38(+1.72%)
May 29, 2003 22.64 22.66 21.83 22.01 1,202,728 -0.57(-2.54%)
May 28, 2003 23.06 23.09 22.53 22.59 961,777 -0.41(-1.77%)
May 27, 2003 22.32 23.06 22.27 22.99 1,715,067 +0.64(+2.88%)
May 23, 2003 21.47 22.41 21.41 22.35 1,236,715 +0.99(+4.65%)
May 22, 2003 21.11 21.40 20.97 21.36 911,896 +0.37(+1.78%)
May 21, 2003 21.15 21.18 20.85 20.98 875,372 -0.16(-0.75%)
May 20, 2003 21.10 21.21 20.99 21.14 700,704 +0.11(+0.53%)
May 19, 2003 21.28 21.28 20.95 21.03 989,676 -0.31(-1.44%)
May 16, 2003 20.52 21.34 20.52 21.34 1,675,501 +0.85(+4.16%)
May 15, 2003 20.20 20.51 20.16 20.49 586,569 +0.28(+1.41%)
May 14, 2003 20.25 20.31 20.04 20.20 742,469 +0.09(+0.44%)
May 13, 2003 20.26 20.30 19.94 20.11 1,041,079 -0.14(-0.67%)
May 12, 2003 20.11 20.35 19.97 20.25 726,405 +0.09(+0.44%)
May 09, 2003 20.16 20.19 19.92 20.16 764,281 +0.05(+0.26%)
May 08, 2003 19.80 20.14 19.76 20.11 1,319,738 +0.27(+1.34%)
May 07, 2003 19.61 20.01 19.61 19.84 1,090,961 +0.24(+1.21%)
May 06, 2003 19.44 19.69 19.33 19.61 746,527 +0.27(+1.38%)
May 05, 2003 19.03 19.39 19.01 19.34 808,075 +0.28(+1.46%)
May 02, 2003 18.63 19.45 18.54 19.06 2,810,256 -0.30(-1.53%)
May 01, 2003 19.68 19.68 19.28 19.36 1,030,596 -0.29(-1.48%)
Apr 30, 2003 19.80 19.81 19.59 19.65 900,567 -0.21(-1.07%)
Apr 29, 2003 20.11 20.14 19.82 19.86 995,425 -0.37(-1.81%)
Apr 28, 2003 19.99 20.25 19.97 20.23 2,759,360 +0.34(+1.73%)
Apr 25, 2003 20.10 20.13 19.80 19.88 684,133 -0.25(-1.26%)
Apr 24, 2003 20.07 20.25 19.95 20.14 1,026,200 +0.22(+1.10%)
Apr 23, 2003 19.97 20.00 19.72 19.92 460,090 -0.09(-0.44%)
Apr 22, 2003 19.75 20.06 19.61 20.01 894,987 +0.25(+1.29%)
Apr 21, 2003 19.76 19.87 19.65 19.75 570,336 +0.01(+0.03%)
Apr 17, 2003 19.63 19.78 19.62 19.75 437,940 +0.17(+0.85%)
Apr 16, 2003 19.63 19.75 19.52 19.58 856,265 -0.08(-0.39%)
Apr 15, 2003 19.49 19.69 19.37 19.66 511,831 +0.24(+1.22%)
Apr 14, 2003 18.93 19.43 18.90 19.42 2,362,001 -0.05(-0.24%)
Apr 11, 2003 19.74 19.75 19.36 19.47 474,294 -0.05(-0.27%)
Apr 10, 2003 19.62 19.65 19.40 19.52 509,126 +0.01(+0.03%)
Apr 09, 2003 19.71 19.93 19.45 19.52 569,998 -0.15(-0.75%)
Apr 08, 2003 19.68 19.75 19.53 19.66 580,989 -0.06(-0.30%)
Apr 07, 2003 20.10 20.23 19.70 19.72 523,837 -0.23(-1.16%)
Apr 04, 2003 19.78 19.96 19.63 19.95 666,717 +0.21(+1.08%)
Apr 03, 2003 19.76 19.78 19.49 19.74 1,129,513 -0.02(-0.09%)
Apr 02, 2003 19.91 20.04 19.71 19.76 500,841 -0.08(-0.42%)
Apr 01, 2003 19.78 19.89 19.53 19.84 656,233 +0.18(+0.93%)
Mar 31, 2003 19.46 19.86 19.36 19.66 1,245,001 +0.20(+1.00%)
Mar 28, 2003 19.40 19.52 19.25 19.46 691,911 +0.01(+0.06%)
Mar 27, 2003 19.15 19.62 19.06 19.45 1,013,518 +0.26(+1.36%)
Mar 26, 2003 19.43 19.47 19.17 19.19 1,147,436 -0.15(-0.76%)
Mar 25, 2003 19.16 19.46 19.16 19.34 721,671 +0.22(+1.14%)
Mar 24, 2003 19.23 19.34 19.00 19.12 887,209 -0.47(-2.42%)
Mar 21, 2003 19.51 19.59 19.10 19.59 1,125,286 +0.44(+2.32%)
Mar 20, 2003 19.11 19.29 18.87 19.15 1,179,732 +0.04(+0.22%)
Mar 19, 2003 19.14 19.37 18.98 19.11 752,107 +0.01(+0.06%)
Mar 18, 2003 19.16 19.19 18.90 19.10 923,394 +0.07(+0.34%)
Mar 17, 2003 18.66 19.04 18.66 19.03 1,126,807 +0.32(+1.71%)
Mar 14, 2003 18.77 18.81 18.48 18.71 1,249,228 +0.07(+0.38%)
Mar 13, 2003 18.58 18.69 18.40 18.64 725,560 +0.15(+0.80%)
Mar 12, 2003 18.33 18.63 18.27 18.49 1,592,985 +0.25(+1.36%)
Mar 11, 2003 18.37 18.64 18.22 18.24 589,950 -0.12(-0.64%)
Mar 10, 2003 18.75 18.75 18.29 18.36 915,785 -0.44(-2.33%)
Mar 07, 2003 18.64 18.87 18.54 18.80 754,474 +0.13(+0.70%)
Mar 06, 2003 18.52 18.75 18.36 18.67 829,042 +0.11(+0.57%)
Mar 05, 2003 18.29 18.56 18.19 18.56 908,345 +0.23(+1.26%)
Mar 04, 2003 18.19 18.33 18.09 18.33 1,058,834 +0.18(+0.98%)
Mar 03, 2003 18.23 18.39 18.04 18.16 683,457 +0.09(+0.52%)
Feb 28, 2003 18.03 18.21 17.90 18.06 564,756 +0.03(+0.16%)
Feb 27, 2003 17.95 18.20 17.89 18.03 688,867 +0.22(+1.26%)
Feb 26, 2003 17.91 18.02 17.81 17.81 861,676 -0.10(-0.56%)
Feb 25, 2003 17.78 18.09 17.60 17.91 485,454 +0.13(+0.73%)
Feb 24, 2003 18.04 18.09 17.73 17.78 415,113 -0.24(-1.31%)
Feb 21, 2003 17.92 18.27 17.85 18.01 641,523 +0.27(+1.53%)
Feb 20, 2003 18.07 18.30 17.56 17.74 1,313,820 -0.33(-1.83%)
Feb 19, 2003 18.10 18.25 17.86 18.07 431,683 +0.02(+0.10%)
Feb 18, 2003 17.68 18.13 17.63 18.06 1,111,759 +0.41(+2.31%)
Feb 14, 2003 17.36 17.65 17.23 17.65 487,144 +0.23(+1.32%)
Feb 13, 2003 17.19 17.52 16.76 17.42 870,638 +0.22(+1.31%)
Feb 12, 2003 17.68 17.78 17.18 17.19 752,783 -0.46(-2.58%)
Feb 11, 2003 17.97 18.04 17.61 17.65 482,748 -0.32(-1.78%)
Feb 10, 2003 18.04 18.19 17.87 17.97 620,556 -0.05(-0.26%)
Feb 07, 2003 18.33 18.42 17.96 18.01 642,368 -0.21(-1.17%)
Feb 06, 2003 18.04 18.45 18.04 18.23 1,333,265 +0.19(+1.05%)
Feb 05, 2003 18.24 18.24 17.92 18.04 873,681 -0.14(-0.75%)
Feb 04, 2003 18.10 18.51 17.89 18.17 1,371,986 -0.63(-3.36%)
Feb 03, 2003 18.42 18.83 18.42 18.81 844,260 +0.38(+2.09%)
Jan 31, 2003 18.19 18.58 17.93 18.42 690,558 +0.37(+2.03%)
Jan 30, 2003 18.48 18.55 18.01 18.06 720,149 -0.59(-3.17%)
Jan 29, 2003 18.56 18.69 18.26 18.65 2,445,362 +0.09(+0.48%)
Jan 28, 2003 18.52 18.72 18.47 18.56 989,845 +0.15(+0.84%)
Jan 27, 2003 18.87 18.98 18.36 18.40 1,545,810 -0.53(-2.81%)
Jan 24, 2003 18.84 20.16 18.84 18.94 4,945,340 -1.22(-6.04%)
Jan 23, 2003 19.75 20.26 19.72 20.16 920,519 +0.41(+2.07%)
Jan 22, 2003 19.52 20.00 19.34 19.75 795,901 -0.07(-0.33%)
Jan 21, 2003 20.23 20.46 19.77 19.81 870,300 -0.27(-1.33%)
Jan 17, 2003 20.73 20.73 20.02 20.08 865,903 -0.57(-2.78%)
Jan 16, 2003 20.79 20.91 20.62 20.65 692,418 -0.01(-0.03%)
Jan 15, 2003 20.77 20.85 20.56 20.66 325,495 -0.13(-0.63%)
Jan 14, 2003 21.14 21.14 20.70 20.79 567,462 -0.17(-0.82%)
Jan 13, 2003 21.02 21.14 20.59 20.96 677,538 -0.17(-0.78%)
Jan 10, 2003 21.22 21.23 20.88 21.12 576,254 -0.09(-0.45%)
Jan 09, 2003 21.26 21.28 20.99 21.22 804,017 -0.04(-0.19%)
Jan 08, 2003 21.11 21.35 21.05 21.26 535,504 +0.17(+0.79%)
Jan 07, 2003 21.82 21.83 20.97 21.10 913,586 -0.82(-3.75%)
Jan 06, 2003 20.88 21.96 20.88 21.92 932,186 +1.04(+4.96%)
Jan 03, 2003 20.70 20.95 20.60 20.88 904,963 +0.15(+0.74%)
Jan 02, 2003 20.16 20.73 20.11 20.73 679,060 +0.57(+2.82%)
Dec 31, 2002 20.23 20.30 19.96 20.16 492,724 -0.12(-0.58%)
Dec 30, 2002 19.93 20.32 19.91 20.28 668,746 +0.37(+1.87%)
Dec 27, 2002 19.96 20.04 19.84 19.91 659,615 -0.14(-0.68%)
Dec 26, 2002 19.93 20.11 19.93 20.04 673,142 +0.08(+0.41%)
Dec 24, 2002 19.61 20.06 19.58 19.96 438,447 +0.06(+0.30%)
Dec 23, 2002 19.93 20.12 19.81 19.90 1,448,753 -0.06(-0.30%)
Dec 20, 2002 19.81 19.96 19.63 19.96 1,760,383 +0.41(+2.12%)
Dec 19, 2002 19.82 19.82 19.37 19.55 1,559,506 -0.33(-1.64%)
Dec 18, 2002 19.01 19.89 18.97 19.87 5,339,656 +0.79(+4.15%)
Dec 17, 2002 18.75 19.08 18.65 19.08 1,389,064 +0.27(+1.45%)
Dec 16, 2002 18.51 18.81 18.51 18.81 1,216,932 -0.05(-0.25%)
Dec 13, 2002 18.49 18.85 18.39 18.85 797,084 +0.34(+1.85%)
Dec 12, 2002 18.36 18.62 18.27 18.51 916,461 +0.15(+0.81%)
Dec 11, 2002 18.10 18.51 17.89 18.36 685,824 +0.34(+1.90%)
Dec 10, 2002 17.97 18.05 17.83 18.02 950,110 -0.10(-0.56%)
Dec 09, 2002 17.89 18.33 17.86 18.12 872,160 +0.14(+0.79%)
Dec 06, 2002 17.86 17.98 17.59 17.98 644,397 +0.11(+0.63%)
Dec 05, 2002 17.68 18.07 17.67 17.87 982,575 +0.19(+1.07%)
Dec 04, 2002 18.27 18.30 17.66 17.68 2,402,921 -0.60(-3.27%)
Dec 03, 2002 18.78 18.93 18.18 18.27 3,056,787 -0.80(-4.19%)
Dec 02, 2002 19.13 19.16 18.94 19.07 1,301,814 +0.08(+0.40%)
Nov 29, 2002 18.93 19.14 18.79 19.00 333,781 +0.06(+0.34%)
Nov 27, 2002 18.78 18.98 18.45 18.93 1,161,978 +0.36(+1.94%)
Nov 26, 2002 18.22 18.60 18.20 18.57 2,967,508 +0.14(+0.74%)
Nov 25, 2002 18.25 18.57 18.04 18.43 1,317,371 +0.18(+1.00%)
Nov 22, 2002 17.59 18.33 17.41 18.25 790,321 +0.66(+3.73%)
Nov 21, 2002 17.26 17.65 17.16 17.59 512,000 +0.35(+2.06%)
Nov 20, 2002 17.00 17.25 16.87 17.24 725,560 +0.21(+1.25%)
Nov 19, 2002 17.15 17.20 16.94 17.03 591,810 -0.14(-0.83%)
Nov 18, 2002 16.86 17.42 16.80 17.17 1,416,457 +0.56(+3.35%)
Nov 15, 2002 16.55 16.64 16.22 16.61 1,316,863 +0.08(+0.50%)
Nov 14, 2002 16.20 16.68 16.17 16.53 1,225,724 +0.53(+3.33%)
Nov 13, 2002 15.67 16.06 15.67 16.00 1,125,117 +0.03(+0.19%)
Nov 12, 2002 15.97 16.09 15.44 15.97 1,556,800 +0.19(+1.20%)
Nov 11, 2002 16.90 16.90 15.08 15.78 4,207,944 -1.11(-6.58%)
Nov 08, 2002 17.42 17.59 16.89 16.89 1,147,098 -0.53(-3.02%)
Nov 07, 2002 17.59 17.74 16.97 17.42 1,420,853 -0.50(-2.81%)
Nov 06, 2002 17.74 18.07 17.61 17.92 854,574 +0.51(+2.92%)
Nov 05, 2002 17.71 17.75 17.36 17.41 1,131,880 -0.35(-1.96%)
Nov 04, 2002 17.09 18.07 17.00 17.76 1,175,336 +0.79(+4.63%)
Nov 01, 2002 16.62 17.06 16.57 16.97 541,084 +0.12(+0.70%)
Oct 31, 2002 16.71 16.91 16.39 16.86 966,849 +0.24(+1.42%)
Oct 30, 2002 16.26 16.67 16.23 16.62 1,066,612 +0.15(+0.90%)
Oct 29, 2002 16.62 16.72 16.10 16.47 1,136,276 -0.08(-0.46%)
Oct 28, 2002 16.50 17.00 16.20 16.55 1,398,026 -0.19(-1.13%)
Oct 25, 2002 16.42 16.84 16.26 16.74 636,281 +0.33(+1.98%)
Oct 24, 2002 16.71 16.88 16.26 16.41 1,001,851 -0.05(-0.29%)
Oct 23, 2002 16.01 16.56 16.00 16.46 648,117 +0.43(+2.69%)
Oct 22, 2002 17.03 17.06 15.91 16.03 1,565,593 -0.27(-1.67%)
Oct 21, 2002 15.08 16.41 15.08 16.30 1,444,356 +1.01(+6.62%)
Oct 18, 2002 15.09 15.87 14.50 15.29 2,100,252 +0.20(+1.33%)
Oct 17, 2002 14.79 15.55 14.73 15.09 1,224,034 +0.56(+3.87%)
Oct 16, 2002 14.96 14.96 14.37 14.52 1,571,173 -0.38(-2.58%)
Oct 15, 2002 14.93 15.02 14.52 14.91 1,115,648 +0.57(+3.96%)
Oct 14, 2002 13.78 14.61 13.78 14.34 1,719,633 -0.30(-2.02%)
Oct 11, 2002 14.16 15.08 13.60 14.64 3,245,998 +0.77(+5.54%)
Oct 10, 2002 13.22 14.00 13.14 13.87 3,883,124 +0.57(+4.27%)
Oct 09, 2002 14.05 14.19 13.23 13.30 3,245,660 -0.96(-6.72%)
Oct 08, 2002 13.90 14.73 12.83 14.26 4,892,923 +0.70(+5.15%)
Oct 07, 2002 14.34 14.64 13.48 13.56 1,718,787 -0.70(-4.89%)
Oct 04, 2002 15.53 15.53 14.05 14.26 2,706,943 -1.27(-8.15%)
Oct 03, 2002 16.47 16.62 15.52 15.52 2,163,998 -0.92(-5.58%)
Oct 02, 2002 16.80 17.13 16.42 16.44 659,953 -0.38(-2.28%)
Oct 01, 2002 16.44 17.03 16.14 16.83 720,825 +0.41(+2.49%)
Sep 30, 2002 16.00 16.59 15.81 16.42 669,084 +0.17(+1.06%)
Sep 27, 2002 16.57 16.68 16.20 16.25 816,699 -0.32(-1.93%)
Sep 26, 2002 16.41 16.83 16.19 16.57 1,156,905 +0.50(+3.13%)
Sep 25, 2002 15.67 16.28 15.27 16.06 1,936,743 +0.27(+1.69%)
Sep 24, 2002 16.33 16.33 15.69 15.80 118,362 -0.53(-3.22%)
Sep 23, 2002 17.06 17.16 15.91 16.32 1,683,617 -0.83(-4.83%)
Sep 20, 2002 17.56 17.56 16.86 17.15 1,753,282 -0.41(-2.36%)
Sep 19, 2002 17.89 18.11 17.51 17.56 40,733,496 -0.58(-3.19%)
Sep 18, 2002 17.39 18.46 17.39 18.14 682,273 +0.51(+2.92%)
Sep 17, 2002 18.36 18.54 17.56 17.63 562,727 -0.66(-3.59%)
Sep 16, 2002 18.36 18.43 17.91 18.29 380,449 -0.22(-1.21%)
Sep 13, 2002 18.14 18.62 17.95 18.51 512,170 +0.52(+2.89%)
Sep 12, 2002 18.72 18.72 17.99 17.99 360,159 -0.74(-3.95%)
Sep 11, 2002 18.78 19.06 18.64 18.73 390,764 -0.11(-0.57%)
Sep 10, 2002 19.09 19.09 18.72 18.84 67,635 -0.25(-1.33%)
Sep 09, 2002 19.22 19.22 18.72 19.09 16,908 -0.08(-0.40%)
Sep 06, 2002 19.80 19.83 19.16 19.17 895,156 -0.15(-0.80%)
Sep 05, 2002 19.13 19.49 19.08 19.32 536,349 +0.10(+0.52%)
Sep 04, 2002 19.47 19.55 18.98 19.22 742,976 -0.16(-0.82%)
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.