Pinnacle West Capital (NY: PNW )

76.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 80.57 81.33 80.36 81.19 1,467,495 +0.79(+0.98%)
May 30, 2019 81.26 81.58 80.25 80.40 1,002,216 -0.79(-0.97%)
May 29, 2019 82.76 82.93 81.17 81.19 1,055,073 -1.29(-1.56%)
May 28, 2019 83.76 83.76 82.10 82.48 1,273,870 -1.10(-1.31%)
May 24, 2019 84.15 84.66 83.44 83.57 649,829 -0.56(-0.67%)
May 23, 2019 83.49 84.18 83.46 84.14 842,109 +0.77(+0.92%)
May 22, 2019 83.29 83.53 82.75 83.37 1,123,137 +0.34(+0.41%)
May 21, 2019 83.57 84.04 82.98 83.03 820,988 -0.48(-0.57%)
May 20, 2019 83.34 83.81 83.03 83.51 761,616 +0.46(+0.55%)
May 17, 2019 82.46 83.57 82.33 83.05 835,478 +0.21(+0.25%)
May 16, 2019 82.13 83.08 81.91 82.84 641,746 +0.54(+0.66%)
May 15, 2019 82.39 82.75 81.85 82.30 709,484 +0.18(+0.22%)
May 14, 2019 83.18 83.44 81.94 82.11 1,068,753 -1.15(-1.38%)
May 13, 2019 81.79 83.41 81.77 83.26 1,137,852 +1.37(+1.68%)
May 10, 2019 80.14 81.89 79.93 81.89 664,172 +1.86(+2.32%)
May 09, 2019 79.89 80.51 79.58 80.03 738,806 +0.34(+0.42%)
May 08, 2019 80.47 80.47 79.49 79.69 842,557 -1.01(-1.25%)
May 07, 2019 80.81 81.36 80.34 80.70 858,532 -0.10(-0.13%)
May 06, 2019 81.60 81.66 80.70 80.81 924,007 -0.56(-0.69%)
May 03, 2019 80.57 81.53 80.57 81.37 776,024 +0.91(+1.13%)
May 02, 2019 81.06 81.43 79.99 80.46 1,725,971 -0.87(-1.07%)
May 01, 2019 81.75 82.90 81.14 81.34 1,719,479 -1.03(-1.25%)
Apr 30, 2019 80.76 82.37 80.62 82.36 1,229,586 +1.42(+1.75%)
Apr 29, 2019 81.45 81.46 80.44 80.95 900,484 -0.62(-0.76%)
Apr 26, 2019 82.58 82.61 81.46 81.57 1,103,548 -0.04(-0.05%)
Apr 25, 2019 80.98 82.09 80.90 81.61 784,871 +0.29(+0.36%)
Apr 24, 2019 81.44 82.18 80.67 81.32 1,220,273 +0.26(+0.32%)
Apr 23, 2019 80.51 81.16 80.22 81.06 1,068,227 +0.79(+0.98%)
Apr 22, 2019 80.72 80.81 79.94 80.27 935,419 -0.42(-0.52%)
Apr 18, 2019 81.04 81.32 80.55 80.69 1,066,476 -0.25(-0.31%)
Apr 17, 2019 80.80 81.38 80.40 80.94 798,999 +0.12(+0.15%)
Apr 16, 2019 82.06 82.33 80.71 80.82 1,026,616 -1.37(-1.67%)
Apr 15, 2019 82.25 82.63 81.99 82.19 876,325 +0.44(+0.54%)
Apr 12, 2019 81.42 81.98 80.89 81.75 982,188 +0.04(+0.05%)
Apr 11, 2019 80.80 81.76 80.40 81.71 986,515 +0.98(+1.21%)
Apr 10, 2019 81.17 81.79 80.61 80.73 829,986 -0.14(-0.17%)
Apr 09, 2019 80.74 80.94 80.45 80.87 813,508 +0.33(+0.42%)
Apr 08, 2019 81.13 81.22 80.31 80.54 780,936 -0.64(-0.79%)
Apr 05, 2019 80.41 81.24 80.07 81.18 683,626 +0.84(+1.05%)
Apr 04, 2019 81.15 81.15 79.89 80.34 809,969 -0.39(-0.49%)
Apr 03, 2019 81.00 81.18 80.27 80.73 996,092 -0.35(-0.43%)
Apr 02, 2019 81.57 81.67 80.97 81.09 1,290,938 -0.30(-0.37%)
Apr 01, 2019 81.84 81.84 80.55 81.39 1,243,960 -0.60(-0.73%)
Mar 29, 2019 81.54 82.05 81.27 81.99 1,502,486 +0.43(+0.53%)
Mar 28, 2019 82.82 83.02 80.97 81.56 2,007,534 -1.18(-1.42%)
Mar 27, 2019 83.29 83.42 82.27 82.73 872,521 -0.33(-0.40%)
Mar 26, 2019 82.66 83.24 82.59 83.07 723,145 +0.32(+0.38%)
Mar 25, 2019 83.14 83.22 82.60 82.75 1,082,222 -0.21(-0.26%)
Mar 22, 2019 82.56 83.44 82.04 82.96 970,064 +0.76(+0.93%)
Mar 21, 2019 81.30 82.40 81.05 82.20 656,260 +0.94(+1.16%)
Mar 20, 2019 81.19 81.97 80.92 81.26 764,775 +0.34(+0.42%)
Mar 19, 2019 81.66 81.67 80.64 80.91 1,125,581 -0.81(-1.00%)
Mar 18, 2019 82.45 82.45 81.39 81.73 987,052 -0.75(-0.90%)
Mar 15, 2019 81.65 82.72 81.46 82.48 2,819,726 +0.86(+1.05%)
Mar 14, 2019 81.92 82.21 81.32 81.62 1,137,202 -0.20(-0.24%)
Mar 13, 2019 81.47 82.02 81.33 81.81 1,094,141 +0.38(+0.46%)
Mar 12, 2019 80.98 81.47 80.80 81.44 1,146,021 +0.70(+0.87%)
Mar 11, 2019 80.03 80.78 79.70 80.73 1,130,109 +0.82(+1.03%)
Mar 08, 2019 79.91 79.99 79.23 79.91 910,725 +0.35(+0.44%)
Mar 07, 2019 79.88 80.36 79.45 79.56 1,444,667 -0.02(-0.02%)
Mar 06, 2019 79.27 79.71 78.90 79.58 1,072,940 +0.53(+0.67%)
Mar 05, 2019 79.54 79.88 78.83 79.04 1,154,929 -0.73(-0.91%)
Mar 04, 2019 79.95 80.35 78.92 79.77 1,046,595 +0.19(+0.24%)
Mar 01, 2019 80.23 80.55 79.19 79.58 1,612,538 -0.82(-1.02%)
Feb 28, 2019 79.76 80.57 79.40 80.41 1,176,698 +0.67(+0.84%)
Feb 27, 2019 79.55 79.99 79.37 79.74 971,290 -0.10(-0.13%)
Feb 26, 2019 80.65 80.65 79.70 79.84 1,639,458 -0.51(-0.64%)
Feb 25, 2019 79.97 80.53 79.13 80.36 1,716,834 +0.39(+0.49%)
Feb 22, 2019 79.60 80.19 78.47 79.96 1,377,862 +1.07(+1.36%)
Feb 21, 2019 77.63 79.10 77.23 78.89 1,647,197 +0.89(+1.14%)
Feb 20, 2019 77.69 78.13 77.05 78.00 1,089,436 +0.24(+0.31%)
Feb 19, 2019 77.35 77.88 76.83 77.76 845,295 +0.59(+0.77%)
Feb 15, 2019 77.09 77.41 76.77 77.17 1,029,520 +0.36(+0.47%)
Feb 14, 2019 76.78 77.18 76.31 76.81 742,186 +0.03(+0.03%)
Feb 13, 2019 76.71 76.93 76.37 76.78 855,879 -0.22(-0.29%)
Feb 12, 2019 77.11 77.52 76.33 77.00 946,720 +0.12(+0.16%)
Feb 11, 2019 76.52 77.14 76.46 76.88 718,657 +0.21(+0.28%)
Feb 08, 2019 76.26 76.77 76.16 76.67 768,147 +0.17(+0.22%)
Feb 07, 2019 75.47 76.51 75.03 76.50 1,050,237 +1.28(+1.70%)
Feb 06, 2019 75.08 75.54 74.46 75.22 1,389,811 +0.10(+0.14%)
Feb 05, 2019 75.10 75.25 74.41 75.12 998,106 +0.03(+0.05%)
Feb 04, 2019 74.90 75.11 74.24 75.08 996,225 -0.10(-0.14%)
Feb 01, 2019 75.44 75.66 74.37 75.18 1,176,061 -0.40(-0.53%)
Jan 31, 2019 74.49 75.84 73.64 75.59 1,867,045 +1.06(+1.42%)
Jan 30, 2019 74.00 74.99 73.72 74.53 1,072,220 +0.22(+0.30%)
Jan 29, 2019 74.12 74.53 73.85 74.30 1,192,167 +0.51(+0.69%)
Jan 28, 2019 73.91 74.44 73.49 73.79 1,419,690 -0.15(-0.21%)
Jan 25, 2019 74.57 74.95 73.72 73.95 1,663,143 -0.88(-1.18%)
Jan 24, 2019 74.24 74.91 73.37 74.83 1,273,142 +0.67(+0.91%)
Jan 23, 2019 72.98 74.19 72.92 74.16 1,357,232 +1.24(+1.70%)
Jan 22, 2019 72.68 73.33 72.13 72.92 2,095,214 +0.05(+0.07%)
Jan 18, 2019 72.75 73.28 72.34 72.87 1,732,979 +0.10(+0.14%)
Jan 17, 2019 72.23 72.91 72.16 72.77 1,307,212 +0.66(+0.92%)
Jan 16, 2019 71.29 72.17 71.06 72.10 1,129,440 +0.48(+0.66%)
Jan 15, 2019 70.10 72.00 70.10 71.63 1,778,631 +1.48(+2.11%)
Jan 14, 2019 71.65 71.65 69.43 70.15 2,413,188 -1.96(-2.71%)
Jan 11, 2019 73.12 73.12 71.80 72.10 1,930,026 -1.11(-1.51%)
Jan 10, 2019 72.24 73.40 71.69 73.21 1,262,488 +1.20(+1.67%)
Jan 09, 2019 72.61 73.03 71.56 72.01 1,496,006 -1.01(-1.39%)
Jan 08, 2019 71.79 73.02 71.51 73.02 1,278,916 +1.08(+1.50%)
Jan 07, 2019 71.71 72.34 71.13 71.94 1,234,866 -0.14(-0.19%)
Jan 04, 2019 70.69 72.08 70.61 72.08 1,546,278 +0.88(+1.23%)
Jan 03, 2019 70.61 71.59 70.52 71.20 1,965,724 +0.71(+1.01%)
Jan 02, 2019 72.34 72.50 70.09 70.49 1,655,822 -1.98(-2.73%)
Dec 31, 2018 72.58 72.92 71.69 72.47 1,253,765 -0.04(-0.06%)
Dec 28, 2018 73.03 73.78 72.27 72.51 1,100,101 -0.51(-0.70%)
Dec 27, 2018 72.53 73.03 71.40 73.02 1,330,683 +0.44(+0.61%)
Dec 26, 2018 72.30 73.02 70.72 72.58 1,167,652 +0.61(+0.85%)
Dec 24, 2018 76.02 76.03 71.87 71.97 643,695 -4.08(-5.37%)
Dec 21, 2018 76.38 77.70 75.84 76.05 2,842,486 -0.12(-0.16%)
Dec 20, 2018 75.27 76.81 74.45 76.17 1,247,865 +0.94(+1.24%)
Dec 19, 2018 75.33 76.77 74.69 75.23 2,066,516 +0.07(+0.09%)
Dec 18, 2018 75.74 76.23 74.89 75.16 2,073,358 -0.04(-0.06%)
Dec 17, 2018 77.98 78.00 74.93 75.21 1,247,676 -2.57(-3.30%)
Dec 14, 2018 78.62 78.68 77.38 77.78 1,252,706 -0.76(-0.96%)
Dec 13, 2018 77.48 78.80 77.46 78.53 888,487 +1.03(+1.33%)
Dec 12, 2018 78.00 78.33 77.15 77.50 1,657,845 -0.46(-0.59%)
Dec 11, 2018 77.54 78.19 77.09 77.96 882,397 +0.50(+0.65%)
Dec 10, 2018 77.37 77.66 75.98 77.46 889,373 +0.25(+0.32%)
Dec 07, 2018 77.25 77.72 76.41 77.21 886,594 -0.01(-0.01%)
Dec 06, 2018 77.01 77.24 75.17 77.22 1,631,029 +0.60(+0.78%)
Dec 04, 2018 76.87 77.69 76.48 76.63 1,259,996 -0.12(-0.16%)
Dec 03, 2018 75.77 76.75 75.27 76.75 983,968 +0.74(+0.97%)
Nov 30, 2018 75.77 76.13 75.12 76.01 1,683,012 +0.44(+0.59%)
Nov 29, 2018 75.82 75.94 74.76 75.56 1,414,329 -0.23(-0.30%)
Nov 28, 2018 76.41 76.45 75.44 75.79 1,579,184 -0.56(-0.74%)
Nov 27, 2018 75.38 76.35 74.89 76.35 1,470,554 +0.96(+1.27%)
Nov 26, 2018 75.16 75.46 74.66 75.39 941,561 +0.31(+0.42%)
Nov 23, 2018 74.64 75.39 74.22 75.08 510,488 +0.62(+0.83%)
Nov 21, 2018 74.46 74.46 74.46 0 -0.65(-0.86%)
Nov 20, 2018 75.78 76.60 74.92 75.10 959,628 -0.48(-0.64%)
Nov 19, 2018 75.07 75.59 74.78 75.59 960,609 +0.47(+0.62%)
Nov 16, 2018 76.37 76.47 75.07 75.12 1,389,088 -0.32(-0.43%)
Nov 15, 2018 74.76 75.56 73.84 75.44 1,360,894 +0.39(+0.52%)
Nov 14, 2018 75.62 75.91 74.79 75.05 1,378,185 -0.86(-1.13%)
Nov 13, 2018 75.58 76.05 74.84 75.91 1,880,024 +0.33(+0.44%)
Nov 12, 2018 75.11 76.51 74.65 75.58 1,689,756 +0.33(+0.44%)
Nov 09, 2018 74.73 75.41 74.11 75.25 1,506,422 +0.77(+1.04%)
Nov 08, 2018 73.28 74.75 72.94 74.47 2,089,511 +1.85(+2.54%)
Nov 07, 2018 72.03 72.69 71.96 72.63 1,358,077 +0.63(+0.87%)
Nov 06, 2018 71.05 72.05 70.79 72.00 1,363,407 +1.05(+1.49%)
Nov 05, 2018 70.09 71.47 70.01 70.95 2,271,100 +0.88(+1.25%)
Nov 02, 2018 70.45 70.59 69.33 70.07 1,015,803 -0.15(-0.22%)
Nov 01, 2018 69.82 70.40 69.52 70.22 1,530,461 +0.26(+0.38%)
Oct 31, 2018 70.29 70.74 69.28 69.96 1,437,890 -0.59(-0.83%)
Oct 30, 2018 70.54 71.04 69.81 70.55 829,595 +0.22(+0.31%)
Oct 29, 2018 69.65 70.94 69.65 70.33 1,141,405 +0.65(+0.93%)
Oct 26, 2018 71.47 71.97 69.16 69.68 1,121,625 -1.52(-2.13%)
Oct 25, 2018 72.33 72.50 70.99 71.20 1,217,386 -1.67(-2.29%)
Oct 24, 2018 71.31 73.10 70.86 72.87 929,626 +1.94(+2.73%)
Oct 23, 2018 71.64 72.38 70.80 70.93 1,069,977 -0.66(-0.92%)
Oct 22, 2018 71.77 72.12 71.40 71.58 1,116,198 -0.20(-0.28%)
Oct 19, 2018 70.73 72.23 70.73 71.79 1,208,333 +1.41(+2.00%)
Oct 18, 2018 70.71 70.94 70.13 70.38 1,564,098 -0.18(-0.25%)
Oct 17, 2018 70.14 70.73 69.95 70.56 1,339,493 +0.13(+0.18%)
Oct 16, 2018 69.09 70.59 68.68 70.43 1,783,835 +1.57(+2.28%)
Oct 15, 2018 68.69 69.47 68.53 68.86 1,307,953 +0.15(+0.22%)
Oct 12, 2018 68.42 68.72 67.63 68.71 1,027,801 +0.17(+0.25%)
Oct 11, 2018 70.02 70.07 68.45 68.54 1,493,681 -1.17(-1.68%)
Oct 10, 2018 70.19 70.98 69.67 69.71 1,764,590 -0.53(-0.76%)
Oct 09, 2018 69.92 70.63 69.70 70.24 1,121,856 +0.46(+0.66%)
Oct 08, 2018 69.14 70.40 68.96 69.78 1,012,916 +0.82(+1.19%)
Oct 05, 2018 67.62 69.09 67.62 68.96 1,082,838 +1.31(+1.93%)
Oct 04, 2018 66.32 67.73 66.05 67.66 1,239,944 +1.25(+1.88%)
Oct 03, 2018 66.91 67.39 65.85 66.41 851,904 -0.55(-0.82%)
Oct 02, 2018 66.69 67.44 66.69 66.96 1,001,797 +0.45(+0.67%)
Oct 01, 2018 66.56 66.97 66.05 66.51 735,208 -0.24(-0.37%)
Sep 28, 2018 66.04 66.81 66.04 66.75 1,009,534 +0.92(+1.40%)
Sep 27, 2018 65.39 66.25 65.08 65.83 627,118 +0.57(+0.88%)
Sep 26, 2018 66.09 66.26 65.19 65.26 711,928 -0.65(-0.98%)
Sep 25, 2018 66.85 66.85 65.79 65.91 884,052 -1.00(-1.50%)
Sep 24, 2018 67.63 67.74 66.87 66.91 1,128,059 -0.72(-1.06%)
Sep 21, 2018 66.93 67.84 66.28 67.63 2,231,983 +0.63(+0.94%)
Sep 20, 2018 66.54 67.10 66.08 67.00 912,400 +0.37(+0.56%)
Sep 19, 2018 68.23 68.23 66.12 66.63 1,371,428 -1.51(-2.21%)
Sep 18, 2018 68.08 68.39 67.65 68.14 937,264 -0.03(-0.05%)
Sep 17, 2018 67.95 68.30 67.47 68.17 979,358 +0.43(+0.63%)
Sep 14, 2018 67.58 67.81 66.87 67.74 778,234 -0.03(-0.04%)
Sep 13, 2018 67.42 67.83 66.87 67.77 681,468 +0.51(+0.76%)
Sep 12, 2018 67.12 67.64 66.92 67.25 854,399 +0.07(+0.10%)
Sep 11, 2018 67.51 67.74 67.07 67.18 755,245 -0.30(-0.45%)
Sep 10, 2018 67.27 67.79 67.21 67.49 764,907 +0.39(+0.58%)
Sep 07, 2018 67.23 67.47 66.74 67.10 824,731 -0.51(-0.76%)
Sep 06, 2018 67.51 67.95 67.20 67.61 731,506 +0.13(+0.20%)
Sep 05, 2018 66.79 67.60 66.66 67.48 1,412,686 +0.73(+1.09%)
Sep 04, 2018 66.27 67.07 66.27 66.75 1,145,261 +0.53(+0.80%)
Aug 31, 2018 66.22 66.22 66.22 0 -0.13(-0.20%)
Aug 30, 2018 67.16 67.16 66.09 66.36 1,781,521 -0.66(-0.98%)
Aug 29, 2018 67.23 67.35 66.72 67.02 1,329,702 +0.08(+0.13%)
Aug 28, 2018 67.55 67.74 66.78 66.93 1,239,735 -0.96(-1.42%)
Aug 27, 2018 68.56 68.56 67.55 67.89 887,337 -0.59(-0.86%)
Aug 24, 2018 68.11 68.54 67.73 68.48 675,988 +0.34(+0.49%)
Aug 23, 2018 68.13 68.54 67.89 68.14 912,347 +0.25(+0.37%)
Aug 22, 2018 68.89 68.92 67.63 67.89 700,778 -0.96(-1.40%)
Aug 21, 2018 69.13 69.25 68.52 68.85 926,789 -0.42(-0.61%)
Aug 20, 2018 69.50 69.63 69.06 69.27 894,066 -0.08(-0.12%)
Aug 17, 2018 68.74 69.83 68.47 69.36 1,792,039 +0.48(+0.70%)
Aug 16, 2018 69.09 69.28 68.63 68.88 2,358,722 -0.34(-0.49%)
Aug 15, 2018 68.80 69.55 68.44 69.22 950,545 +0.62(+0.90%)
Aug 14, 2018 68.33 68.89 68.33 68.60 827,592 +0.13(+0.20%)
Aug 13, 2018 68.59 68.68 68.10 68.47 837,022 -0.08(-0.11%)
Aug 10, 2018 68.76 69.45 68.46 68.54 672,785 -0.01(-0.01%)
Aug 09, 2018 68.18 68.66 67.95 68.55 594,523 +0.36(+0.53%)
Aug 08, 2018 67.93 68.50 67.69 68.19 774,054 -0.01(-0.01%)
Aug 07, 2018 68.41 68.63 67.79 68.20 1,105,233 -0.20(-0.30%)
Aug 06, 2018 68.76 68.88 68.29 68.40 1,772,626 +0.68(+1.01%)
Aug 03, 2018 67.53 68.09 66.56 67.71 1,223,516 +0.23(+0.34%)
Aug 02, 2018 66.99 67.71 66.74 67.49 959,469 +0.40(+0.59%)
Aug 01, 2018 67.55 67.76 66.68 67.09 954,963 -0.72(-1.06%)
Jul 31, 2018 67.46 67.84 67.06 67.81 1,089,612 +0.74(+1.10%)
Jul 30, 2018 67.28 67.60 66.79 67.07 738,887 -0.34(-0.51%)
Jul 27, 2018 67.65 67.93 67.12 67.41 656,767 -0.25(-0.37%)
Jul 26, 2018 67.09 67.71 67.08 67.66 839,007 +1.01(+1.52%)
Jul 25, 2018 65.99 66.74 65.09 66.65 1,549,959 +0.64(+0.97%)
Jul 24, 2018 65.93 66.21 64.82 66.01 1,552,321 -0.15(-0.23%)
Jul 23, 2018 66.86 66.86 65.86 66.16 802,565 -0.65(-0.98%)
Jul 20, 2018 67.31 67.48 66.23 66.81 782,350 -0.70(-1.04%)
Jul 19, 2018 67.03 67.84 66.79 67.51 1,126,729 +0.66(+0.99%)
Jul 18, 2018 67.14 67.30 66.51 66.85 1,104,902 -0.21(-0.31%)
Jul 17, 2018 67.14 67.40 67.00 67.06 585,550 -0.06(-0.09%)
Jul 16, 2018 67.04 67.40 66.65 67.12 899,983 +0.13(+0.20%)
Jul 13, 2018 67.20 67.45 66.70 66.99 861,244 -0.17(-0.25%)
Jul 12, 2018 67.68 67.71 66.86 67.15 1,329,146 -0.41(-0.61%)
Jul 11, 2018 67.56 814,419 +0.78(+1.16%)
Jul 10, 2018 66.23 67.03 65.74 66.79 1,932,536 +0.36(+0.54%)
Jul 09, 2018 69.26 69.40 65.93 66.43 1,789,402 -2.72(-3.94%)
Jul 06, 2018 68.88 69.41 68.81 69.15 1,182,855 +0.30(+0.44%)
Jul 05, 2018 68.47 68.88 68.05 68.85 649,555 +0.47(+0.68%)
Jul 03, 2018 68.38 68.38 68.38 0 +0.31(+0.45%)
Jul 02, 2018 67.52 68.12 67.34 68.07 1,087,353 +0.74(+1.10%)
Jun 29, 2018 67.11 67.76 66.79 67.33 882,844 -0.02(-0.02%)
Jun 28, 2018 67.68 67.91 67.22 67.35 817,139 -0.28(-0.42%)
Jun 27, 2018 67.06 67.74 66.76 67.63 726,801 +0.49(+0.73%)
Jun 26, 2018 66.87 67.68 66.87 67.14 1,284,605 +0.27(+0.40%)
Jun 25, 2018 65.76 66.99 65.39 66.87 1,062,463 +1.44(+2.20%)
Jun 22, 2018 64.96 65.56 64.65 65.43 1,215,261 +0.64(+0.98%)
Jun 21, 2018 64.82 65.31 64.52 64.80 665,952 -0.03(-0.05%)
Jun 20, 2018 64.88 65.07 64.47 64.83 898,983 -0.10(-0.15%)
Jun 19, 2018 64.13 65.13 64.09 64.93 1,184,066 +1.12(+1.76%)
Jun 18, 2018 63.65 64.06 63.26 63.81 1,308,256 +0.20(+0.32%)
Jun 15, 2018 63.69 63.02 63.61 1,896,780 +0.58(+0.93%)
Jun 14, 2018 62.24 63.09 62.24 63.02 1,430,787 +0.89(+1.43%)
Jun 13, 2018 62.31 62.51 61.93 62.14 1,077,491 -0.19(-0.31%)
Jun 12, 2018 61.43 62.39 61.41 62.33 1,041,018 +0.85(+1.39%)
Jun 11, 2018 62.17 62.44 61.36 61.48 742,664 -0.70(-1.13%)
Jun 08, 2018 62.40 62.51 61.93 62.18 496,625 -0.07(-0.11%)
Jun 07, 2018 61.99 62.84 61.76 62.25 1,107,701 +0.28(+0.45%)
Jun 06, 2018 61.80 61.97 1,200,167 -1.30(-2.05%)
Jun 05, 2018 63.90 63.96 63.17 63.27 929,208 -0.64(-0.99%)
Jun 04, 2018 64.85 65.07 63.73 63.90 1,569,167 -0.94(-1.44%)
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.