Pinnacle West Capital (NY: PNW )

68.36 USD +1.13 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.26 31.05 30.26 30.77 1,283,930 -0.29(-0.93%)
Jun 27, 2008 31.54 31.80 31.06 31.06 1,034,620 -0.54(-1.71%)
Jun 26, 2008 31.85 32.28 31.60 31.60 1,041,449 -0.70(-2.17%)
Jun 25, 2008 32.13 32.49 32.00 32.30 902,548 +0.29(+0.91%)
Jun 24, 2008 32.15 32.22 32.00 32.01 974,756 -0.23(-0.71%)
Jun 23, 2008 32.44 32.58 32.17 32.24 567,843 +0.12(+0.37%)
Jun 20, 2008 32.40 32.60 32.09 32.12 928,709 -0.50(-1.53%)
Jun 19, 2008 32.32 32.67 32.32 32.62 738,161 +0.12(+0.37%)
Jun 18, 2008 32.30 32.78 32.29 32.50 766,922 +0.03(+0.09%)
Jun 17, 2008 32.63 32.76 32.43 32.47 1,041,858 -0.06(-0.18%)
Jun 16, 2008 32.51 32.67 32.32 32.53 830,109 -0.20(-0.61%)
Jun 13, 2008 32.97 32.97 32.51 32.73 987,820 +0.04(+0.12%)
Jun 12, 2008 32.43 33.01 32.43 32.69 998,562 +0.05(+0.15%)
Jun 11, 2008 32.64 32.86 32.44 32.64 1,319,379 -0.16(-0.49%)
Jun 10, 2008 32.79 32.92 32.33 32.80 1,076,138 -0.01(-0.03%)
Jun 09, 2008 32.60 32.98 32.40 32.81 902,803 +0.44(+1.36%)
Jun 06, 2008 32.86 32.97 32.29 32.37 801,562 -0.69(-2.09%)
Jun 05, 2008 33.01 33.18 32.79 33.06 790,479 +0.03(+0.09%)
Jun 04, 2008 32.81 33.24 32.81 33.03 927,509 +0.08(+0.24%)
Jun 03, 2008 33.08 33.42 32.80 32.95 871,129 -0.31(-0.93%)
Jun 02, 2008 33.72 33.72 33.17 33.26 835,979 -0.52(-1.54%)
May 30, 2008 34.00 34.09 33.65 33.78 878,643 -0.18(-0.53%)
May 29, 2008 34.34 34.34 33.83 33.96 1,202,656 -0.17(-0.50%)
May 28, 2008 34.41 34.61 33.89 34.13 473,332 -0.12(-0.35%)
May 27, 2008 33.92 34.30 33.92 34.25 414,760 +0.34(+1.00%)
May 26, 2008 34.30 34.51 33.90 33.91 0 +0.00(+0.00%)
May 23, 2008 34.30 34.51 33.90 33.91 511,764 -0.59(-1.71%)
May 22, 2008 34.15 34.64 34.03 34.50 735,434 +0.49(+1.44%)
May 21, 2008 34.26 34.52 33.95 34.01 695,318 -0.15(-0.44%)
May 20, 2008 34.34 34.51 34.02 34.16 667,909 -0.30(-0.87%)
May 19, 2008 34.20 34.50 34.20 34.46 448,941 +0.26(+0.76%)
May 16, 2008 33.78 34.20 33.63 34.20 658,540 +0.37(+1.09%)
May 15, 2008 33.93 34.08 33.60 33.83 498,764 -0.23(-0.68%)
May 14, 2008 34.00 34.25 33.77 34.06 551,969 +0.19(+0.56%)
May 13, 2008 34.39 34.39 33.51 33.87 837,412 -0.38(-1.11%)
May 12, 2008 33.76 34.26 33.48 34.25 884,959 +0.52(+1.54%)
May 09, 2008 33.29 33.80 33.13 33.73 444,323 +0.16(+0.48%)
May 08, 2008 33.30 33.71 33.22 33.57 1,170,908 +0.27(+0.81%)
May 07, 2008 34.21 34.56 33.20 33.30 1,447,448 -0.91(-2.66%)
May 06, 2008 33.60 34.23 33.30 34.21 1,325,372 +0.47(+1.39%)
May 05, 2008 34.43 34.55 33.54 33.74 1,129,417 -0.84(-2.43%)
May 02, 2008 34.90 35.49 34.30 34.58 875,973 -0.20(-0.58%)
May 01, 2008 33.94 34.83 33.93 34.78 1,288,557 +0.84(+2.47%)
Apr 30, 2008 34.10 34.34 33.85 33.94 1,069,505 -0.08(-0.24%)
Apr 29, 2008 34.95 35.15 33.80 34.02 2,174,435 -1.36(-3.84%)
Apr 28, 2008 35.33 35.63 35.30 35.38 932,995 +0.00(+0.00%)
Apr 25, 2008 35.50 35.63 35.10 35.38 459,642 +0.11(+0.31%)
Apr 24, 2008 35.50 35.66 35.07 35.27 640,809 -0.03(-0.08%)
Apr 23, 2008 35.26 36.19 35.07 35.30 602,557 -0.04(-0.11%)
Apr 22, 2008 35.68 35.78 35.21 35.34 843,342 -0.45(-1.26%)
Apr 21, 2008 36.09 36.33 35.62 35.79 934,681 -0.43(-1.19%)
Apr 18, 2008 37.39 37.39 36.03 36.22 986,458 -0.43(-1.17%)
Apr 17, 2008 36.73 36.86 36.44 36.65 613,508 -0.12(-0.33%)
Apr 16, 2008 36.47 36.77 36.25 36.77 791,256 +0.33(+0.91%)
Apr 15, 2008 36.17 36.45 36.11 36.44 298,123 +0.27(+0.75%)
Apr 14, 2008 35.96 36.31 35.94 36.17 385,051 +0.09(+0.25%)
Apr 11, 2008 36.19 36.36 35.92 36.08 770,283 -0.37(-1.02%)
Apr 10, 2008 36.96 36.96 36.29 36.45 772,284 -0.36(-0.98%)
Apr 09, 2008 37.12 37.12 36.60 36.81 408,700 -0.07(-0.19%)
Apr 08, 2008 36.50 37.10 36.50 36.88 567,900 +0.30(+0.82%)
Apr 07, 2008 36.59 36.77 36.22 36.58 346,920 +0.11(+0.30%)
Apr 04, 2008 36.45 37.08 36.39 36.47 781,336 +0.00(+0.00%)
Apr 03, 2008 36.46 36.66 36.26 36.47 672,507 +0.05(+0.14%)
Apr 02, 2008 36.20 36.82 36.06 36.42 863,832 +0.40(+1.11%)
Apr 01, 2008 35.12 36.05 35.12 36.02 741,365 +0.94(+2.68%)
Mar 31, 2008 34.95 35.13 34.43 35.08 1,003,483 +0.35(+1.01%)
Mar 28, 2008 35.58 35.68 34.70 34.73 640,800 -0.61(-1.73%)
Mar 27, 2008 35.60 35.74 35.28 35.34 681,896 -0.08(-0.23%)
Mar 26, 2008 35.50 35.65 35.30 35.42 829,006 -0.14(-0.39%)
Mar 25, 2008 35.78 35.78 35.45 35.56 659,985 -0.22(-0.61%)
Mar 24, 2008 35.77 36.08 35.36 35.78 548,024 -0.03(-0.08%)
Mar 21, 2008 35.16 35.96 35.13 35.81 685,616 +0.00(+0.00%)
Mar 20, 2008 35.16 35.96 35.13 35.81 685,616 +0.44(+1.24%)
Mar 19, 2008 36.18 36.46 35.33 35.37 938,810 -0.42(-1.17%)
Mar 18, 2008 35.41 35.83 35.09 35.79 840,900 +0.82(+2.34%)
Mar 17, 2008 34.52 35.24 34.08 34.97 916,858 +0.36(+1.04%)
Mar 14, 2008 35.30 35.31 34.23 34.61 947,500 -0.34(-0.97%)
Mar 13, 2008 34.58 35.06 34.36 34.95 688,909 +0.02(+0.06%)
Mar 12, 2008 35.84 35.84 34.93 34.93 509,312 -0.66(-1.85%)
Mar 11, 2008 35.48 35.59 34.89 35.59 785,314 +0.90(+2.59%)
Mar 10, 2008 34.70 34.90 34.26 34.69 1,023,547 -0.05(-0.14%)
Mar 07, 2008 34.51 34.92 34.22 34.74 1,099,374 +0.10(+0.29%)
Mar 06, 2008 35.48 35.62 34.64 34.64 848,493 -1.04(-2.91%)
Mar 05, 2008 35.84 35.92 35.24 35.68 909,276 -0.22(-0.61%)
Mar 04, 2008 35.40 36.12 35.40 35.90 911,395 +0.10(+0.28%)
Mar 03, 2008 35.56 35.90 35.29 35.80 952,532 +0.25(+0.70%)
Feb 29, 2008 36.54 36.59 35.43 35.55 1,154,262 -1.25(-3.40%)
Feb 28, 2008 36.81 37.08 36.57 36.80 982,955 -0.25(-0.67%)
Feb 27, 2008 37.07 37.27 36.84 37.05 1,099,042 -0.17(-0.46%)
Feb 26, 2008 36.78 37.22 36.65 37.22 904,396 +0.25(+0.68%)
Feb 25, 2008 36.81 37.01 36.51 36.97 822,110 +0.15(+0.41%)
Feb 22, 2008 36.43 36.86 36.25 36.82 659,389 +0.43(+1.18%)
Feb 21, 2008 36.94 37.04 36.27 36.39 1,091,629 -0.50(-1.36%)
Feb 20, 2008 37.10 37.10 36.51 36.89 865,511 -0.11(-0.30%)
Feb 19, 2008 36.65 37.04 36.65 37.00 1,073,892 +0.36(+0.98%)
Feb 18, 2008 36.54 36.74 36.25 36.64 0 +0.00(+0.00%)
Feb 15, 2008 36.54 36.74 36.25 36.64 906,929 +0.03(+0.08%)
Feb 14, 2008 36.85 37.18 36.54 36.61 927,608 -0.16(-0.44%)
Feb 13, 2008 37.79 37.81 36.60 36.77 2,017,252 -0.92(-2.44%)
Feb 12, 2008 37.37 37.95 37.22 37.69 1,727,685 +0.61(+1.65%)
Feb 11, 2008 37.16 37.28 36.84 37.08 1,137,101 -0.08(-0.22%)
Feb 08, 2008 37.31 37.53 37.01 37.16 605,005 -0.26(-0.69%)
Feb 07, 2008 37.58 37.76 37.11 37.42 860,304 -0.39(-1.03%)
Feb 06, 2008 38.03 38.54 37.67 37.81 940,502 +0.01(+0.03%)
Feb 05, 2008 38.65 38.90 37.79 37.80 809,700 -1.15(-2.95%)
Feb 04, 2008 38.01 39.19 38.01 38.95 944,019 +0.65(+1.70%)
Feb 01, 2008 38.28 38.42 37.81 38.30 1,309,466 +0.00(+0.00%)
Jan 31, 2008 37.42 38.66 37.42 38.30 1,594,232 +0.53(+1.40%)
Jan 30, 2008 38.44 38.80 37.65 37.77 2,087,473 -1.76(-4.45%)
Jan 29, 2008 39.24 39.96 39.24 39.53 816,551 +0.14(+0.36%)
Jan 28, 2008 38.68 39.56 38.62 39.39 760,319 +0.68(+1.76%)
Jan 25, 2008 39.92 40.05 38.56 38.71 767,987 -0.99(-2.49%)
Jan 24, 2008 40.84 40.84 39.43 39.70 1,022,693 -0.88(-2.17%)
Jan 23, 2008 38.34 40.63 38.27 40.58 1,054,193 +1.57(+4.02%)
Jan 22, 2008 38.93 39.97 38.57 39.01 1,528,462 -0.93(-2.33%)
Jan 21, 2008 40.64 40.86 39.70 39.94 0 +0.00(+0.00%)
Jan 18, 2008 40.64 40.86 39.70 39.94 814,199 -0.69(-1.70%)
Jan 17, 2008 41.78 41.78 40.63 40.63 841,322 -1.11(-2.66%)
Jan 16, 2008 41.76 42.42 41.70 41.74 852,683 -0.21(-0.50%)
Jan 15, 2008 42.23 42.61 41.94 41.95 622,028 -0.50(-1.18%)
Jan 14, 2008 42.47 42.61 42.17 42.45 372,301 +0.19(+0.45%)
Jan 11, 2008 42.25 42.61 42.00 42.26 527,700 -0.24(-0.56%)
Jan 10, 2008 42.12 42.92 41.86 42.50 1,098,936 +0.16(+0.38%)
Jan 09, 2008 41.50 42.47 41.50 42.34 923,400 +0.78(+1.88%)
Jan 08, 2008 42.42 42.48 41.48 41.56 1,011,000 -0.49(-1.17%)
Jan 07, 2008 41.16 42.05 41.13 42.05 1,309,205 +1.06(+2.59%)
Jan 04, 2008 41.55 41.59 40.99 40.99 1,107,783 -0.56(-1.35%)
Jan 03, 2008 42.03 42.26 41.55 41.55 614,400 -0.17(-0.41%)
Jan 02, 2008 42.19 42.52 41.52 41.72 838,806 -0.69(-1.63%)
Jan 01, 2008 42.43 42.77 42.20 42.41 0 +0.00(+0.00%)
Dec 31, 2007 42.43 42.77 42.20 42.41 545,832 -0.09(-0.21%)
Dec 28, 2007 42.62 42.84 42.44 42.50 411,700 +0.00(+0.00%)
Dec 27, 2007 43.00 43.18 42.50 42.50 434,400 -0.67(-1.55%)
Dec 26, 2007 43.09 43.28 42.92 43.17 375,164 +0.10(+0.23%)
Dec 24, 2007 43.18 43.43 42.50 43.07 186,340 +0.05(+0.12%)
Dec 21, 2007 42.80 43.20 42.59 43.02 832,246 +0.55(+1.30%)
Dec 20, 2007 42.32 42.65 42.00 42.47 357,700 +0.25(+0.59%)
Dec 19, 2007 42.74 42.74 42.04 42.22 478,618 -0.25(-0.59%)
Dec 18, 2007 42.05 42.65 42.05 42.47 679,600 +0.25(+0.59%)
Dec 17, 2007 42.35 42.58 42.15 42.22 506,400 -0.47(-1.10%)
Dec 14, 2007 43.31 43.48 42.69 42.69 520,600 -1.00(-2.29%)
Dec 13, 2007 43.08 43.75 43.08 43.69 496,801 +0.31(+0.71%)
Dec 12, 2007 43.88 44.18 42.98 43.38 569,800 +0.10(+0.23%)
Dec 11, 2007 44.22 44.46 43.22 43.28 417,501 -0.96(-2.17%)
Dec 10, 2007 44.15 44.50 44.10 44.24 396,251 +0.12(+0.27%)
Dec 07, 2007 44.22 44.33 43.87 44.12 403,700 -0.11(-0.25%)
Dec 06, 2007 44.14 44.23 43.57 44.23 560,750 +0.07(+0.16%)
Dec 05, 2007 43.96 44.21 43.74 44.16 706,202 +0.52(+1.19%)
Dec 04, 2007 42.89 43.86 42.74 43.64 483,000 +0.58(+1.35%)
Dec 03, 2007 43.10 43.33 42.87 43.06 603,500 +0.20(+0.47%)
Nov 30, 2007 43.04 43.04 42.22 42.86 810,614 +0.24(+0.56%)
Nov 29, 2007 42.80 42.91 42.42 42.62 420,900 -0.23(-0.54%)
Nov 28, 2007 42.31 42.85 42.23 42.85 585,500 +0.60(+1.42%)
Nov 27, 2007 42.39 42.57 41.74 42.25 1,578,900 -0.42(-0.98%)
Nov 26, 2007 42.90 43.34 42.62 42.67 1,228,900 -0.51(-1.18%)
Nov 23, 2007 43.43 43.43 42.88 43.18 556,400 +0.09(+0.21%)
Nov 21, 2007 42.99 43.64 42.92 43.09 1,331,000 -0.05(-0.12%)
Nov 20, 2007 42.33 43.22 42.19 43.14 1,718,100 +0.59(+1.39%)
Nov 19, 2007 42.71 42.76 42.35 42.55 2,755,620 -0.35(-0.82%)
Nov 16, 2007 42.90 43.10 42.40 42.90 1,341,500 +0.28(+0.66%)
Nov 15, 2007 42.22 42.98 41.89 42.62 740,418 +0.32(+0.76%)
Nov 14, 2007 42.42 42.60 42.14 42.30 654,800 -0.27(-0.63%)
Nov 13, 2007 41.98 42.68 41.70 42.57 708,001 +0.86(+2.06%)
Nov 12, 2007 41.51 42.12 41.51 41.71 1,055,672 -0.03(-0.07%)
Nov 09, 2007 41.11 42.05 41.06 41.74 1,089,500 +0.14(+0.34%)
Nov 08, 2007 41.07 41.72 40.94 41.60 734,365 +0.66(+1.61%)
Nov 07, 2007 41.66 41.86 40.94 40.94 1,105,700 -1.10(-2.62%)
Nov 06, 2007 42.33 42.33 41.04 42.04 1,346,143 -0.26(-0.61%)
Nov 05, 2007 40.07 42.31 39.55 42.30 3,414,230 +2.77(+7.01%)
Nov 02, 2007 39.70 39.82 39.04 39.53 949,300 +0.03(+0.08%)
Nov 01, 2007 40.33 40.33 39.39 39.50 1,011,800 -0.90(-2.23%)
Oct 31, 2007 39.97 40.61 39.64 40.40 1,124,100 -0.36(-0.88%)
Oct 30, 2007 40.88 41.15 40.35 40.76 777,300 -0.46(-1.12%)
Oct 29, 2007 41.41 41.66 41.03 41.22 705,600 +0.03(+0.07%)
Oct 26, 2007 41.40 41.47 40.77 41.19 705,500 -0.14(-0.34%)
Oct 25, 2007 40.50 41.52 40.50 41.33 1,653,800 +0.99(+2.45%)
Oct 24, 2007 40.40 40.60 39.92 40.34 968,200 +0.05(+0.12%)
Oct 23, 2007 40.70 40.94 40.00 40.29 631,900 -0.34(-0.84%)
Oct 22, 2007 40.56 40.80 40.18 40.63 759,400 +0.00(+0.00%)
Oct 19, 2007 41.69 41.90 40.63 40.63 945,873 -1.06(-2.54%)
Oct 18, 2007 41.72 41.93 41.58 41.69 653,000 +0.06(+0.14%)
Oct 17, 2007 42.01 42.29 41.36 41.63 788,600 -0.25(-0.60%)
Oct 16, 2007 41.98 42.06 41.73 41.88 482,600 -0.04(-0.10%)
Oct 15, 2007 42.11 42.29 41.77 41.92 809,900 -0.23(-0.55%)
Oct 12, 2007 42.11 42.62 42.02 42.15 742,800 +0.20(+0.48%)
Oct 11, 2007 41.94 42.26 41.81 41.95 959,400 +0.32(+0.77%)
Oct 10, 2007 41.70 41.79 41.49 41.63 554,900 -0.06(-0.14%)
Oct 09, 2007 41.20 41.69 41.09 41.69 582,400 +0.48(+1.16%)
Oct 08, 2007 41.10 41.36 41.04 41.21 521,300 +0.10(+0.24%)
Oct 05, 2007 40.79 41.37 40.69 41.11 919,000 +0.30(+0.74%)
Oct 04, 2007 40.80 40.83 40.60 40.81 807,400 +0.14(+0.34%)
Oct 03, 2007 40.30 40.69 40.30 40.67 721,700 +0.29(+0.72%)
Oct 02, 2007 40.20 40.45 40.19 40.38 1,087,900 +0.24(+0.60%)
Oct 01, 2007 39.50 40.35 39.50 40.14 1,367,900 +0.63(+1.59%)
Sep 28, 2007 39.85 40.00 39.48 39.51 897,000 -0.30(-0.75%)
Sep 27, 2007 40.16 40.16 39.72 39.81 632,100 -0.15(-0.38%)
Sep 26, 2007 39.68 40.13 39.65 39.96 572,600 +0.28(+0.71%)
Sep 25, 2007 39.87 39.92 39.55 39.68 533,400 -0.13(-0.33%)
Sep 24, 2007 40.00 40.11 39.75 39.81 804,400 -0.22(-0.55%)
Sep 21, 2007 40.35 40.35 39.93 40.03 927,400 +0.05(+0.13%)
Sep 20, 2007 40.31 40.50 39.97 39.98 659,500 -0.33(-0.82%)
Sep 19, 2007 40.50 40.65 40.07 40.31 1,374,500 +0.06(+0.15%)
Sep 18, 2007 39.76 40.25 39.59 40.25 1,161,000 +0.52(+1.31%)
Sep 17, 2007 39.86 39.99 39.55 39.73 459,900 -0.21(-0.53%)
Sep 14, 2007 39.91 40.11 39.79 39.94 827,800 +0.03(+0.08%)
Sep 13, 2007 40.21 40.25 39.78 39.91 853,500 -0.15(-0.37%)
Sep 12, 2007 40.11 40.31 39.94 40.06 538,900 -0.04(-0.10%)
Sep 11, 2007 39.98 40.41 39.84 40.10 701,900 +0.12(+0.30%)
Sep 10, 2007 40.06 40.17 39.53 39.98 932,300 +0.25(+0.63%)
Sep 07, 2007 39.56 40.15 39.50 39.73 917,500 -0.59(-1.46%)
Sep 06, 2007 39.96 40.36 39.71 40.32 617,700 +0.32(+0.80%)
Sep 05, 2007 40.06 40.22 39.64 40.00 1,132,100 -0.54(-1.33%)
Sep 04, 2007 39.94 40.70 39.90 40.54 733,200 +0.70(+1.76%)
Aug 31, 2007 39.97 40.04 39.21 39.84 638,100 +0.41(+1.04%)
Aug 30, 2007 39.48 39.87 39.15 39.43 697,400 -0.28(-0.71%)
Aug 29, 2007 39.14 39.79 38.83 39.71 856,500 +0.91(+2.35%)
Aug 28, 2007 38.81 39.08 38.65 38.80 1,212,200 -0.01(-0.03%)
Aug 27, 2007 40.18 40.18 38.81 38.81 763,338 -1.18(-2.95%)
Aug 24, 2007 40.10 40.10 39.49 39.99 373,800 +0.18(+0.45%)
Aug 23, 2007 40.23 40.28 39.42 39.81 674,200 -0.02(-0.05%)
Aug 22, 2007 39.80 40.11 39.37 39.83 551,100 +0.20(+0.50%)
Aug 21, 2007 39.55 40.19 39.50 39.63 737,400 -0.40(-1.00%)
Aug 20, 2007 40.86 40.94 39.56 40.03 814,000 -0.81(-1.98%)
Aug 17, 2007 40.74 41.01 39.44 40.84 1,070,000 +1.01(+2.54%)
Aug 16, 2007 38.47 39.98 38.10 39.83 1,446,600 +1.36(+3.54%)
Aug 15, 2007 38.67 39.51 38.40 38.47 1,034,200 -0.37(-0.95%)
Aug 14, 2007 39.60 39.60 38.79 38.84 887,954 -0.61(-1.55%)
Aug 13, 2007 40.63 40.73 39.12 39.45 1,385,300 -1.18(-2.90%)
Aug 10, 2007 40.62 41.35 39.78 40.63 1,760,100 +0.00(+0.00%)
Aug 09, 2007 40.10 41.76 40.08 40.63 1,462,746 -0.11(-0.27%)
Aug 08, 2007 39.85 41.19 39.75 40.74 1,711,800 +1.10(+2.77%)
Aug 07, 2007 38.40 39.97 38.20 39.64 1,455,200 +1.09(+2.83%)
Aug 06, 2007 37.30 38.57 36.79 38.55 1,252,557 +1.27(+3.41%)
Aug 03, 2007 37.76 38.47 37.27 37.28 1,857,189 -1.19(-3.09%)
Aug 02, 2007 39.42 39.42 38.11 38.47 1,406,968 -0.09(-0.23%)
Aug 01, 2007 37.30 38.61 37.17 38.56 2,104,911 +1.08(+2.88%)
Jul 31, 2007 38.20 38.20 37.44 37.48 1,565,113 -0.29(-0.77%)
Jul 30, 2007 38.03 38.18 37.23 37.77 1,678,577 -0.50(-1.31%)
Jul 27, 2007 39.25 39.40 38.20 38.27 2,119,493 -0.64(-1.64%)
Jul 26, 2007 39.60 39.80 38.39 38.91 2,032,436 -0.43(-1.09%)
Jul 25, 2007 39.40 39.64 38.65 39.34 1,367,500 +0.41(+1.05%)
Jul 24, 2007 39.88 40.21 38.87 38.93 1,593,717 -1.21(-3.01%)
Jul 23, 2007 40.07 40.51 39.92 40.14 1,008,600 +0.36(+0.90%)
Jul 20, 2007 40.59 40.75 39.73 39.78 1,054,500 -0.83(-2.04%)
Jul 19, 2007 40.04 40.80 39.97 40.61 867,500 +0.58(+1.45%)
Jul 18, 2007 39.97 40.22 39.73 40.03 921,000 +0.07(+0.18%)
Jul 17, 2007 39.86 40.22 39.70 39.96 1,092,900 +0.05(+0.13%)
Jul 16, 2007 40.68 40.98 39.84 39.91 913,500 -0.76(-1.87%)
Jul 13, 2007 40.10 40.78 40.05 40.67 868,900 +0.47(+1.17%)
Jul 12, 2007 39.66 40.20 39.52 40.20 824,800 +0.65(+1.64%)
Jul 11, 2007 39.32 39.55 39.21 39.55 1,038,400 +0.25(+0.64%)
Jul 10, 2007 39.61 39.79 39.17 39.30 1,543,172 -0.65(-1.63%)
Jul 09, 2007 39.94 40.00 39.65 39.95 726,600 +0.01(+0.03%)
Jul 06, 2007 40.49 40.49 39.69 39.94 852,200 -0.46(-1.14%)
Jul 05, 2007 40.95 40.97 39.86 40.40 1,185,000 -0.52(-1.27%)
Jul 03, 2007 40.80 41.30 40.61 40.92 1,009,000 +0.37(+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.