Pinnacle West Capital (NY: PNW )

81.14 USD -1.12 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 45.04 45.04 44.11 44.20 321,200 -0.68(-1.52%)
Nov 29, 2004 45.65 45.66 44.85 44.88 313,600 -0.53(-1.17%)
Nov 26, 2004 45.54 45.84 45.40 45.41 95,100 +0.19(+0.42%)
Nov 24, 2004 45.29 45.40 45.04 45.22 318,600 +0.18(+0.40%)
Nov 23, 2004 45.36 45.38 44.80 45.04 274,000 -0.13(-0.29%)
Nov 22, 2004 44.42 45.23 44.25 45.17 291,300 +0.92(+2.08%)
Nov 19, 2004 45.08 45.16 44.25 44.25 282,500 -0.58(-1.29%)
Nov 18, 2004 44.93 44.99 44.69 44.83 298,700 +0.10(+0.22%)
Nov 17, 2004 45.10 45.14 44.67 44.73 530,000 -0.17(-0.38%)
Nov 16, 2004 44.93 45.24 44.85 44.90 273,900 +0.07(+0.16%)
Nov 15, 2004 45.44 45.44 44.61 44.83 374,700 -0.31(-0.69%)
Nov 12, 2004 45.00 45.34 44.77 45.14 544,600 +0.30(+0.67%)
Nov 11, 2004 44.63 44.90 44.41 44.84 373,000 +0.55(+1.24%)
Nov 10, 2004 44.75 44.75 44.22 44.29 297,700 -0.14(-0.32%)
Nov 09, 2004 44.60 44.74 44.35 44.43 369,300 +0.03(+0.07%)
Nov 08, 2004 44.21 44.50 44.10 44.40 220,600 +0.44(+1.00%)
Nov 05, 2004 44.44 44.44 43.75 43.96 468,600 -0.29(-0.66%)
Nov 04, 2004 43.53 44.25 43.15 44.25 380,900 +1.02(+2.36%)
Nov 03, 2004 42.82 43.55 42.78 43.23 587,300 +0.96(+2.27%)
Nov 02, 2004 42.92 42.94 42.25 42.27 310,300 -0.43(-1.01%)
Nov 01, 2004 42.91 42.98 42.45 42.70 530,700 +0.08(+0.19%)
Oct 29, 2004 42.87 42.91 42.20 42.62 423,600 -0.07(-0.16%)
Oct 28, 2004 42.80 42.88 42.16 42.69 316,300 -0.35(-0.81%)
Oct 27, 2004 42.56 43.06 42.55 43.04 390,400 +0.45(+1.06%)
Oct 26, 2004 42.55 42.65 42.21 42.59 462,000 +0.31(+0.73%)
Oct 25, 2004 42.65 42.79 42.17 42.28 302,400 +0.13(+0.31%)
Oct 22, 2004 42.28 42.45 42.00 42.15 294,000 -0.12(-0.28%)
Oct 21, 2004 42.30 42.47 42.05 42.27 306,800 +0.13(+0.31%)
Oct 20, 2004 42.29 42.50 41.88 42.14 408,200 -0.02(-0.05%)
Oct 19, 2004 42.45 42.45 42.05 42.16 247,500 -0.07(-0.17%)
Oct 18, 2004 42.63 42.69 42.19 42.23 258,200 -0.31(-0.73%)
Oct 15, 2004 42.34 42.68 42.31 42.54 172,200 +0.45(+1.07%)
Oct 14, 2004 42.24 42.24 41.99 42.09 241,600 +0.04(+0.10%)
Oct 13, 2004 42.82 42.82 41.72 42.05 277,400 -0.57(-1.34%)
Oct 12, 2004 42.30 42.63 42.20 42.62 272,800 +0.34(+0.80%)
Oct 11, 2004 42.47 42.48 42.16 42.28 269,100 -0.08(-0.19%)
Oct 08, 2004 42.25 42.41 41.90 42.36 224,200 +0.12(+0.28%)
Oct 07, 2004 42.48 42.48 42.17 42.24 245,300 -0.15(-0.35%)
Oct 06, 2004 42.30 42.40 42.03 42.39 318,200 +0.09(+0.21%)
Oct 05, 2004 42.15 42.39 42.02 42.30 403,200 +0.20(+0.48%)
Oct 04, 2004 42.30 42.33 42.00 42.10 322,900 +0.19(+0.45%)
Oct 01, 2004 41.79 41.98 41.61 41.91 333,700 +0.41(+0.99%)
Sep 30, 2004 41.37 41.60 41.30 41.50 336,200 +0.25(+0.61%)
Sep 29, 2004 41.80 41.80 41.25 41.25 376,600 -0.37(-0.89%)
Sep 28, 2004 41.58 41.83 41.44 41.62 386,700 +0.32(+0.77%)
Sep 27, 2004 41.43 41.49 41.12 41.30 209,800 -0.03(-0.07%)
Sep 24, 2004 41.48 41.50 41.24 41.33 205,400 +0.04(+0.10%)
Sep 23, 2004 41.85 41.97 41.29 41.29 424,400 -0.56(-1.34%)
Sep 22, 2004 42.10 42.10 41.79 41.85 259,600 -0.25(-0.59%)
Sep 21, 2004 42.00 42.28 41.77 42.10 263,700 +0.19(+0.45%)
Sep 20, 2004 41.91 42.10 41.71 41.91 224,000 +0.12(+0.29%)
Sep 17, 2004 41.97 42.00 41.72 41.79 364,700 -0.17(-0.41%)
Sep 16, 2004 41.92 42.05 41.83 41.96 301,600 +0.25(+0.60%)
Sep 15, 2004 41.99 42.21 41.61 41.71 274,400 -0.21(-0.50%)
Sep 14, 2004 42.00 42.20 41.84 41.92 383,600 -0.08(-0.19%)
Sep 13, 2004 42.17 42.17 41.77 42.00 332,200 +0.05(+0.12%)
Sep 10, 2004 42.19 42.19 41.80 41.95 232,900 -0.05(-0.12%)
Sep 09, 2004 41.83 42.37 41.76 42.00 737,700 +0.11(+0.26%)
Sep 08, 2004 42.25 42.25 41.75 41.89 362,600 -0.19(-0.45%)
Sep 07, 2004 42.10 42.25 41.88 42.08 535,800 +0.21(+0.50%)
Sep 03, 2004 42.03 42.29 41.71 41.87 334,700 -0.36(-0.85%)
Sep 02, 2004 42.50 42.50 42.18 42.23 254,800 -0.15(-0.35%)
Sep 01, 2004 42.40 42.56 42.16 42.38 403,800 +0.17(+0.40%)
Aug 31, 2004 41.87 42.29 41.87 42.21 280,700 +0.36(+0.86%)
Aug 30, 2004 41.60 41.95 41.56 41.85 255,500 +0.33(+0.79%)
Aug 27, 2004 41.53 41.60 41.45 41.52 315,200 -0.09(-0.22%)
Aug 26, 2004 41.37 41.69 41.32 41.61 263,600 +0.28(+0.68%)
Aug 25, 2004 41.12 41.34 40.97 41.33 315,000 +0.31(+0.76%)
Aug 24, 2004 41.29 41.34 40.94 41.02 592,700 -0.23(-0.56%)
Aug 23, 2004 41.39 41.50 41.20 41.25 398,200 -0.14(-0.34%)
Aug 20, 2004 41.44 41.64 41.24 41.39 578,700 -0.05(-0.12%)
Aug 19, 2004 41.75 42.05 41.38 41.44 1,020,600 -1.31(-3.06%)
Aug 18, 2004 42.11 42.99 42.11 42.75 830,300 +0.64(+1.52%)
Aug 17, 2004 42.20 42.45 42.00 42.11 525,300 -0.28(-0.66%)
Aug 16, 2004 42.26 42.58 42.20 42.39 283,400 +0.20(+0.47%)
Aug 13, 2004 42.15 42.35 41.98 42.19 465,700 +0.18(+0.43%)
Aug 12, 2004 41.50 42.09 41.45 42.01 318,700 +0.57(+1.38%)
Aug 11, 2004 41.43 41.54 41.23 41.44 438,000 +0.04(+0.10%)
Aug 10, 2004 41.45 41.49 41.25 41.40 393,400 +0.20(+0.49%)
Aug 09, 2004 41.27 41.35 41.00 41.20 408,100 +0.15(+0.37%)
Aug 06, 2004 41.00 41.73 41.00 41.05 1,116,700 +0.09(+0.22%)
Aug 05, 2004 41.29 41.29 40.80 40.96 230,400 -0.23(-0.56%)
Aug 04, 2004 40.85 41.32 40.56 41.19 226,400 +0.39(+0.96%)
Aug 03, 2004 40.65 40.97 40.50 40.80 279,500 +0.24(+0.59%)
Aug 02, 2004 40.60 40.69 40.33 40.56 429,800 +0.06(+0.15%)
Jul 30, 2004 40.25 40.88 40.14 40.50 751,600 +0.50(+1.25%)
Jul 29, 2004 40.10 40.25 39.72 40.00 834,800 -0.27(-0.67%)
Jul 28, 2004 39.92 40.35 39.73 40.27 249,800 +0.48(+1.21%)
Jul 27, 2004 40.02 40.23 39.63 39.79 290,700 -0.13(-0.33%)
Jul 26, 2004 40.09 40.25 39.80 39.92 270,100 -0.17(-0.42%)
Jul 23, 2004 40.36 40.36 39.95 40.09 191,800 -0.18(-0.45%)
Jul 22, 2004 40.37 40.40 40.00 40.27 236,600 -0.14(-0.35%)
Jul 21, 2004 41.06 41.08 40.40 40.41 310,800 -0.62(-1.51%)
Jul 20, 2004 41.00 41.12 40.78 41.03 176,800 +0.04(+0.10%)
Jul 19, 2004 40.82 41.15 40.73 40.99 698,500 +0.28(+0.69%)
Jul 16, 2004 40.49 40.72 40.46 40.71 480,100 +0.25(+0.62%)
Jul 15, 2004 40.49 40.60 40.40 40.46 350,000 -0.03(-0.07%)
Jul 14, 2004 40.47 40.80 40.32 40.49 500,500 +0.07(+0.17%)
Jul 13, 2004 40.58 40.70 40.36 40.42 236,300 -0.22(-0.54%)
Jul 12, 2004 40.67 40.86 40.63 40.64 185,400 +0.01(+0.02%)
Jul 09, 2004 40.70 40.70 40.42 40.63 184,300 -0.02(-0.05%)
Jul 08, 2004 40.71 40.73 40.58 40.65 230,600 -0.05(-0.12%)
Jul 07, 2004 40.70 40.81 40.47 40.70 213,400 +0.06(+0.15%)
Jul 06, 2004 40.62 40.81 40.55 40.64 280,800 +0.05(+0.12%)
Jul 02, 2004 40.47 40.77 40.41 40.59 218,800 +0.40(+1.00%)
Jul 01, 2004 40.57 41.19 40.13 40.19 650,400 -0.20(-0.50%)
Jun 30, 2004 40.28 40.44 39.86 40.39 198,900 +0.31(+0.77%)
Jun 29, 2004 40.75 40.75 40.03 40.08 330,900 -0.60(-1.47%)
Jun 28, 2004 40.70 40.95 40.57 40.68 249,600 +0.11(+0.27%)
Jun 25, 2004 41.00 41.00 40.31 40.57 390,700 -0.35(-0.86%)
Jun 24, 2004 41.05 41.09 40.88 40.92 238,400 -0.02(-0.05%)
Jun 23, 2004 40.97 41.05 40.67 40.94 251,900 +0.08(+0.20%)
Jun 22, 2004 41.10 41.28 40.68 40.86 302,000 -0.25(-0.61%)
Jun 21, 2004 40.94 41.50 40.85 41.11 286,400 +0.19(+0.46%)
Jun 18, 2004 40.73 41.08 40.50 40.92 250,500 +0.20(+0.49%)
Jun 17, 2004 40.67 40.78 40.43 40.72 186,300 +0.05(+0.12%)
Jun 16, 2004 40.61 40.73 40.40 40.67 242,400 +0.06(+0.15%)
Jun 15, 2004 40.40 40.69 40.30 40.61 526,200 +0.68(+1.70%)
Jun 14, 2004 40.35 40.35 39.86 39.93 342,800 -0.32(-0.80%)
Jun 10, 2004 40.18 40.27 39.98 40.25 211,700 +0.30(+0.75%)
Jun 09, 2004 40.20 40.36 39.86 39.95 359,700 -0.17(-0.42%)
Jun 08, 2004 40.64 40.64 40.02 40.12 378,300 -0.52(-1.28%)
Jun 07, 2004 39.90 40.64 39.65 40.64 574,800 +0.89(+2.24%)
Jun 04, 2004 39.79 39.92 39.46 39.75 294,600 +0.03(+0.08%)
Jun 03, 2004 39.89 40.01 39.51 39.72 422,700 -0.12(-0.30%)
Jun 02, 2004 40.00 40.14 39.75 39.84 375,700 -0.16(-0.40%)
Jun 01, 2004 40.29 40.37 39.98 40.00 327,600 -0.29(-0.72%)
May 28, 2004 39.95 40.45 39.86 40.29 1,231,000 +0.49(+1.23%)
May 27, 2004 39.80 40.15 39.72 39.80 429,300 +0.12(+0.30%)
May 26, 2004 39.31 39.88 39.18 39.68 450,900 +0.37(+0.94%)
May 25, 2004 38.65 39.31 38.35 39.31 463,900 +0.67(+1.73%)
May 24, 2004 38.38 38.66 38.26 38.64 420,200 +0.49(+1.28%)
May 21, 2004 38.57 38.67 37.99 38.15 522,400 -0.17(-0.44%)
May 20, 2004 37.89 38.53 37.83 38.32 340,300 +0.46(+1.21%)
May 19, 2004 38.10 38.21 37.78 37.86 410,700 +0.12(+0.32%)
May 18, 2004 37.95 38.29 37.67 37.74 413,700 +0.11(+0.29%)
May 17, 2004 37.80 37.92 37.55 37.63 367,800 -0.17(-0.45%)
May 14, 2004 37.49 38.11 37.43 37.80 332,500 +0.31(+0.83%)
May 13, 2004 37.24 37.72 37.11 37.49 402,600 +0.30(+0.81%)
May 12, 2004 37.00 37.23 36.30 37.19 555,900 +0.34(+0.92%)
May 11, 2004 37.50 37.61 36.69 36.85 578,300 -0.53(-1.42%)
May 10, 2004 38.01 38.01 37.31 37.38 440,800 -0.62(-1.63%)
May 07, 2004 38.80 38.89 37.94 38.00 670,100 -0.72(-1.86%)
May 06, 2004 38.62 38.90 38.57 38.72 357,000 +0.11(+0.28%)
May 05, 2004 39.06 39.06 38.61 38.61 391,100 -0.45(-1.15%)
May 04, 2004 39.00 39.18 38.80 39.06 293,900 +0.06(+0.15%)
May 03, 2004 39.00 39.07 38.52 39.00 439,900 -0.06(-0.15%)
Apr 30, 2004 38.85 39.10 38.83 39.06 431,400 +0.29(+0.75%)
Apr 29, 2004 39.44 39.44 38.46 38.77 741,600 -1.12(-2.81%)
Apr 28, 2004 39.60 40.05 39.24 39.89 823,100 +0.20(+0.50%)
Apr 27, 2004 39.68 39.95 39.59 39.69 605,300 +0.07(+0.18%)
Apr 26, 2004 39.96 40.22 39.41 39.62 729,100 -0.34(-0.85%)
Apr 23, 2004 39.51 40.00 39.11 39.96 720,300 +0.39(+0.99%)
Apr 22, 2004 39.20 39.66 39.00 39.57 423,600 +0.37(+0.94%)
Apr 21, 2004 39.01 39.21 38.46 39.20 517,600 +0.19(+0.49%)
Apr 20, 2004 39.36 39.45 39.00 39.01 469,700 -0.35(-0.89%)
Apr 19, 2004 39.45 39.45 39.15 39.36 433,000 -0.08(-0.20%)
Apr 16, 2004 39.00 39.71 38.95 39.44 1,024,700 +0.84(+2.18%)
Apr 15, 2004 38.15 38.66 38.10 38.60 772,000 +0.60(+1.58%)
Apr 14, 2004 38.00 38.32 37.66 38.00 1,052,500 -0.38(-0.99%)
Apr 13, 2004 38.86 38.89 37.50 38.38 867,700 -0.31(-0.80%)
Apr 12, 2004 39.50 39.50 38.52 38.69 584,000 -0.63(-1.60%)
Apr 08, 2004 39.56 39.58 39.25 39.32 406,300 -0.08(-0.20%)
Apr 07, 2004 39.59 39.59 39.18 39.40 761,800 -0.16(-0.40%)
Apr 06, 2004 39.57 39.60 39.42 39.56 1,822,000 +0.08(+0.20%)
Apr 05, 2004 39.62 39.65 39.21 39.48 666,700 +0.03(+0.08%)
Apr 02, 2004 39.75 39.75 39.41 39.45 660,400 -0.15(-0.38%)
Apr 01, 2004 39.60 39.76 39.40 39.60 495,700 +0.25(+0.64%)
Mar 31, 2004 39.03 39.46 38.85 39.35 509,200 +0.33(+0.85%)
Mar 30, 2004 38.73 39.13 38.52 39.02 414,400 +0.36(+0.93%)
Mar 29, 2004 38.25 38.66 38.06 38.66 353,800 +0.57(+1.50%)
Mar 26, 2004 38.22 38.33 38.05 38.09 433,900 -0.12(-0.31%)
Mar 25, 2004 38.50 38.54 38.10 38.21 372,100 +0.01(+0.03%)
Mar 24, 2004 38.43 38.50 38.20 38.20 375,000 -0.17(-0.44%)
Mar 23, 2004 38.28 38.70 38.11 38.37 475,300 +0.09(+0.24%)
Mar 22, 2004 38.81 38.81 38.13 38.28 398,900 -0.53(-1.37%)
Mar 19, 2004 39.12 39.12 38.68 38.81 344,800 -0.10(-0.26%)
Mar 18, 2004 39.07 39.29 38.82 38.91 743,600 -0.04(-0.10%)
Mar 17, 2004 38.35 39.07 38.23 38.95 611,200 +0.79(+2.07%)
Mar 16, 2004 38.38 38.64 38.14 38.16 448,200 -0.07(-0.18%)
Mar 15, 2004 38.48 38.55 38.13 38.23 431,700 -0.16(-0.42%)
Mar 12, 2004 38.25 38.47 38.05 38.39 269,400 +0.28(+0.73%)
Mar 11, 2004 38.37 38.64 38.02 38.11 467,600 -0.25(-0.65%)
Mar 10, 2004 38.85 38.97 38.10 38.36 679,200 -0.68(-1.74%)
Mar 09, 2004 39.29 39.29 38.83 39.04 412,300 -0.25(-0.64%)
Mar 08, 2004 39.62 39.75 39.25 39.29 312,200 -0.30(-0.76%)
Mar 05, 2004 39.14 39.66 39.02 39.59 329,700 +0.47(+1.20%)
Mar 04, 2004 38.93 39.15 38.70 39.12 273,100 +0.32(+0.82%)
Mar 03, 2004 38.99 39.10 38.61 38.80 333,800 -0.08(-0.21%)
Mar 02, 2004 39.43 39.43 38.87 38.88 395,000 -0.39(-0.99%)
Mar 01, 2004 39.09 39.70 39.02 39.27 584,200 +0.18(+0.46%)
Feb 27, 2004 38.62 39.09 38.50 39.09 571,600 +0.68(+1.77%)
Feb 26, 2004 37.88 38.44 37.82 38.41 447,900 +0.34(+0.89%)
Feb 25, 2004 38.00 38.16 37.95 38.07 278,900 +0.07(+0.18%)
Feb 24, 2004 38.20 38.22 37.67 38.00 583,800 -0.05(-0.13%)
Feb 23, 2004 37.85 38.23 37.85 38.05 353,800 +0.14(+0.37%)
Feb 20, 2004 38.47 38.47 37.82 37.91 641,000 -0.49(-1.28%)
Feb 19, 2004 38.80 38.83 38.39 38.40 633,700 -0.30(-0.78%)
Feb 18, 2004 38.00 38.73 37.96 38.70 1,330,500 +0.85(+2.25%)
Feb 17, 2004 37.45 37.91 37.44 37.85 1,108,000 +0.30(+0.80%)
Feb 13, 2004 37.40 37.99 37.40 37.55 1,007,200 +0.15(+0.40%)
Feb 12, 2004 37.45 37.63 37.35 37.40 418,000 -0.18(-0.48%)
Feb 11, 2004 37.40 37.64 37.09 37.58 1,075,700 +0.28(+0.75%)
Feb 10, 2004 37.32 37.38 37.20 37.30 965,900 +0.04(+0.11%)
Feb 09, 2004 37.44 37.44 37.10 37.26 900,800 -0.13(-0.35%)
Feb 06, 2004 37.20 37.49 37.01 37.39 629,800 +0.02(+0.05%)
Feb 05, 2004 37.85 37.86 37.34 37.37 1,314,900 -0.58(-1.53%)
Feb 04, 2004 38.22 38.22 36.90 37.95 3,660,400 -1.00(-2.57%)
Feb 03, 2004 39.00 39.00 38.59 38.95 529,900 -0.09(-0.23%)
Feb 02, 2004 39.09 39.28 38.84 39.04 580,900 -0.21(-0.54%)
Jan 30, 2004 39.25 39.40 38.91 39.25 422,700 -0.05(-0.13%)
Jan 29, 2004 39.25 39.30 38.70 39.30 578,700 +0.00(+0.00%)
Jan 28, 2004 38.50 39.86 38.50 39.30 1,344,100 +0.91(+2.37%)
Jan 27, 2004 38.33 38.53 38.18 38.39 839,000 +0.23(+0.60%)
Jan 26, 2004 38.79 38.85 38.07 38.16 651,700 -0.63(-1.62%)
Jan 23, 2004 39.30 39.44 38.79 38.79 401,300 -0.49(-1.25%)
Jan 22, 2004 39.41 39.51 39.08 39.28 535,600 -0.08(-0.20%)
Jan 21, 2004 38.96 39.38 38.85 39.36 1,063,400 +0.51(+1.31%)
Jan 20, 2004 39.04 39.04 38.70 38.85 723,800 -0.19(-0.49%)
Jan 16, 2004 39.29 39.43 39.00 39.04 1,002,000 -0.25(-0.64%)
Jan 15, 2004 39.72 39.74 39.21 39.29 316,700 -0.32(-0.81%)
Jan 14, 2004 39.45 39.76 39.36 39.61 302,600 +0.41(+1.05%)
Jan 13, 2004 39.25 39.30 39.11 39.20 371,400 +0.08(+0.20%)
Jan 12, 2004 39.25 39.26 39.05 39.12 342,400 -0.11(-0.28%)
Jan 09, 2004 39.29 39.32 39.08 39.23 440,800 -0.11(-0.28%)
Jan 08, 2004 39.17 39.42 38.95 39.34 765,900 +0.18(+0.46%)
Jan 07, 2004 39.69 39.69 39.00 39.16 1,244,400 -0.51(-1.29%)
Jan 06, 2004 39.93 40.18 39.66 39.67 356,700 -0.57(-1.42%)
Jan 05, 2004 40.51 40.60 39.76 40.24 343,100 -0.05(-0.12%)
Jan 02, 2004 40.25 40.81 40.22 40.29 309,600 +0.27(+0.67%)
Dec 31, 2003 40.48 40.48 40.02 40.02 349,100 -0.22(-0.55%)
Dec 30, 2003 39.77 40.43 39.77 40.24 392,400 +0.59(+1.49%)
Dec 29, 2003 39.19 39.70 39.12 39.65 316,200 +0.55(+1.41%)
Dec 26, 2003 39.13 39.21 39.03 39.10 89,200 +0.13(+0.33%)
Dec 24, 2003 39.14 39.23 38.93 38.97 131,900 -0.08(-0.20%)
Dec 23, 2003 39.02 39.18 38.95 39.05 583,100 -0.04(-0.10%)
Dec 22, 2003 38.95 39.11 38.94 39.09 577,700 +0.17(+0.44%)
Dec 19, 2003 39.00 39.19 38.92 38.92 755,900 -0.08(-0.21%)
Dec 18, 2003 38.92 39.00 38.72 39.00 553,900 +0.04(+0.10%)
Dec 17, 2003 39.10 39.10 38.86 38.96 367,400 +0.04(+0.10%)
Dec 16, 2003 38.95 38.97 38.67 38.92 524,700 +0.07(+0.18%)
Dec 15, 2003 39.22 39.29 38.79 38.85 661,700 -0.15(-0.38%)
Dec 12, 2003 38.96 39.03 38.80 39.00 224,600 +0.15(+0.39%)
Dec 11, 2003 38.77 38.99 38.76 38.85 267,000 +0.22(+0.57%)
Dec 10, 2003 38.72 38.95 38.60 38.63 366,000 -0.09(-0.23%)
Dec 09, 2003 39.00 39.00 38.70 38.72 380,500 -0.23(-0.59%)
Dec 08, 2003 39.03 39.18 38.89 38.95 460,100 +0.01(+0.03%)
Dec 05, 2003 39.40 39.44 38.96 38.94 1,092,200 -0.36(-0.92%)
Dec 04, 2003 39.41 39.41 39.12 39.30 507,200 -0.02(-0.05%)
Dec 03, 2003 39.64 39.66 39.25 39.32 683,300 -0.15(-0.38%)
Dec 02, 2003 39.64 39.64 39.46 39.47 527,100 -0.03(-0.08%)
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.