Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 24.42 24.71 24.34 24.70 1,509,117 +0.53(+2.20%)
Oct 28, 2005 23.66 24.21 23.57 24.16 944,361 +0.21(+0.86%)
Oct 27, 2005 24.87 24.87 23.74 23.96 2,319,053 -0.48(-1.98%)
Oct 26, 2005 24.60 24.67 24.29 24.44 759,716 -0.21(-0.84%)
Oct 25, 2005 24.56 24.76 24.41 24.65 885,180 +0.04(+0.17%)
Oct 24, 2005 23.89 24.61 23.82 24.61 971,922 +0.77(+3.25%)
Oct 21, 2005 23.67 24.01 23.64 23.83 665,026 +0.27(+1.13%)
Oct 20, 2005 24.13 24.19 23.54 23.57 1,093,835 -0.43(-1.77%)
Oct 19, 2005 24.07 24.10 23.77 23.99 1,105,164 -0.19(-0.78%)
Oct 18, 2005 24.32 24.40 24.05 24.18 827,182 -0.14(-0.56%)
Oct 17, 2005 24.11 24.54 24.09 24.32 829,211 +0.24(+1.01%)
Oct 14, 2005 24.21 24.31 23.85 24.08 1,730,116 -0.07(-0.27%)
Oct 13, 2005 24.66 24.68 23.90 24.14 1,345,270 -0.60(-2.41%)
Oct 12, 2005 25.22 25.28 24.71 24.74 1,624,774 -0.52(-2.06%)
Oct 11, 2005 25.14 25.43 25.14 25.26 852,207 +0.13(+0.52%)
Oct 10, 2005 25.44 25.49 25.02 25.13 577,269 -0.31(-1.21%)
Oct 07, 2005 25.18 25.44 25.15 25.44 1,268,673 +0.30(+1.18%)
Oct 06, 2005 25.73 25.77 24.83 25.14 1,465,831 -0.64(-2.48%)
Oct 05, 2005 26.23 26.31 25.78 25.78 884,503 -0.45(-1.71%)
Oct 04, 2005 26.47 26.60 26.23 26.23 484,101 -0.25(-0.94%)
Oct 03, 2005 26.07 26.56 26.04 26.48 863,029 +0.41(+1.57%)
Sep 30, 2005 26.23 26.45 26.00 26.07 598,574 -0.19(-0.72%)
Sep 29, 2005 25.90 26.36 25.86 26.26 906,992 +0.34(+1.30%)
Sep 28, 2005 26.17 26.26 25.67 25.92 909,021 -0.24(-0.90%)
Sep 27, 2005 26.02 26.20 25.89 26.16 587,245 +0.16(+0.61%)
Sep 26, 2005 26.17 26.34 25.96 26.00 508,788 -0.04(-0.14%)
Sep 23, 2005 26.03 26.09 25.52 26.03 867,425 +0.48(+1.87%)
Sep 22, 2005 25.76 25.87 25.51 25.55 773,919 -0.31(-1.19%)
Sep 21, 2005 26.17 26.28 25.70 25.86 890,590 -0.36(-1.38%)
Sep 20, 2005 26.29 26.50 26.20 26.22 834,960 -0.07(-0.25%)
Sep 19, 2005 26.71 26.73 26.21 26.29 1,360,488 -0.73(-2.69%)
Sep 16, 2005 26.81 27.05 26.70 27.02 1,176,858 +0.21(+0.77%)
Sep 15, 2005 26.84 27.10 26.77 26.81 483,255 -0.02(-0.07%)
Sep 14, 2005 26.97 27.09 26.81 26.83 459,245 -0.14(-0.53%)
Sep 13, 2005 27.16 27.22 26.92 26.97 579,974 -0.17(-0.61%)
Sep 12, 2005 27.06 27.18 26.94 27.13 455,018 -0.04(-0.15%)
Sep 09, 2005 26.76 27.20 26.76 27.18 535,504 +0.42(+1.57%)
Sep 08, 2005 26.88 26.97 26.70 26.76 450,452 -0.23(-0.85%)
Sep 07, 2005 26.98 27.06 26.82 26.99 487,990 +0.01(+0.04%)
Sep 06, 2005 26.89 27.24 26.88 26.97 743,821 +0.15(+0.57%)
Sep 02, 2005 26.81 26.87 26.69 26.82 713,893 +0.06(+0.22%)
Sep 01, 2005 26.76 26.81 26.32 26.76 928,635 +0.19(+0.71%)
Aug 31, 2005 26.23 26.59 26.10 26.57 1,388,895 +0.38(+1.45%)
Aug 30, 2005 26.35 26.35 25.96 26.19 719,642 -0.20(-0.76%)
Aug 29, 2005 26.35 26.52 26.30 26.39 508,281 -0.14(-0.51%)
Aug 26, 2005 26.61 26.68 26.52 26.53 478,690 -0.14(-0.51%)
Aug 25, 2005 26.45 26.74 26.45 26.67 289,649 +0.20(+0.74%)
Aug 24, 2005 26.72 26.76 26.45 26.47 759,885 -0.26(-0.97%)
Aug 23, 2005 26.50 26.76 26.47 26.73 478,690 +0.23(+0.87%)
Aug 22, 2005 26.33 26.60 26.33 26.50 438,109 +0.19(+0.72%)
Aug 19, 2005 26.36 26.44 26.26 26.31 429,147 +0.04(+0.14%)
Aug 18, 2005 26.00 26.35 25.89 26.28 1,191,568 +0.43(+1.65%)
Aug 17, 2005 25.99 25.99 25.56 25.85 461,105 -0.14(-0.52%)
Aug 16, 2005 26.32 26.42 25.98 25.99 422,552 -0.41(-1.55%)
Aug 15, 2005 26.35 26.45 26.26 26.39 236,048 +0.09(+0.34%)
Aug 12, 2005 26.36 26.47 26.13 26.31 265,131 -0.11(-0.43%)
Aug 11, 2005 26.34 26.55 26.22 26.42 657,924 +0.13(+0.49%)
Aug 10, 2005 26.33 26.68 26.15 26.29 1,013,349 +0.01(+0.02%)
Aug 09, 2005 26.26 26.50 26.20 26.28 502,531 +0.05(+0.18%)
Aug 08, 2005 26.82 26.82 26.16 26.23 495,430 -0.50(-1.86%)
Aug 05, 2005 27.03 27.03 26.56 26.73 821,602 -0.38(-1.42%)
Aug 04, 2005 27.36 27.38 26.96 27.12 632,899 -0.32(-1.16%)
Aug 03, 2005 27.44 27.61 27.28 27.44 650,484 +0.00(+0.00%)
Aug 02, 2005 27.09 27.51 27.09 27.44 733,169 +0.40(+1.47%)
Aug 01, 2005 27.20 27.31 26.91 27.04 953,322 -0.05(-0.17%)
Jul 29, 2005 26.84 27.19 26.83 27.09 1,378,073 +0.35(+1.33%)
Jul 28, 2005 26.68 26.80 26.58 26.73 1,108,884 -0.24(-0.88%)
Jul 27, 2005 27.02 27.08 26.88 26.97 887,716 +0.06(+0.22%)
Jul 26, 2005 26.81 26.96 26.77 26.91 738,580 +0.09(+0.35%)
Jul 25, 2005 26.97 27.07 26.76 26.81 515,044 -0.12(-0.46%)
Jul 22, 2005 26.89 26.96 26.76 26.94 650,822 +0.20(+0.75%)
Jul 21, 2005 27.04 27.20 26.60 26.74 1,438,438 -0.28(-1.03%)
Jul 20, 2005 27.03 27.14 26.87 27.02 898,030 -0.02(-0.07%)
Jul 19, 2005 27.07 27.30 26.91 27.03 1,237,053 +0.05(+0.18%)
Jul 18, 2005 26.38 27.08 26.38 26.99 1,129,175 +0.47(+1.78%)
Jul 15, 2005 26.53 26.63 26.40 26.51 578,621 -0.04(-0.16%)
Jul 14, 2005 26.67 26.80 26.38 26.55 563,742 -0.16(-0.60%)
Jul 13, 2005 26.51 26.72 26.45 26.71 639,832 +0.20(+0.76%)
Jul 12, 2005 26.59 26.75 26.44 26.51 466,008 -0.11(-0.42%)
Jul 11, 2005 26.58 26.70 26.32 26.63 403,107 +0.06(+0.22%)
Jul 08, 2005 26.29 26.60 26.21 26.57 346,293 +0.31(+1.19%)
Jul 07, 2005 26.01 26.31 25.88 26.25 469,728 +0.15(+0.57%)
Jul 06, 2005 26.53 26.63 26.06 26.10 625,966 -0.43(-1.60%)
Jul 05, 2005 26.52 26.59 26.29 26.53 464,487 +0.00(+0.00%)
Jul 01, 2005 26.35 26.56 26.31 26.53 524,344 +0.24(+0.92%)
Jun 30, 2005 26.47 26.55 26.23 26.29 829,211 -0.18(-0.67%)
Jun 29, 2005 26.69 26.69 26.44 26.47 580,989 -0.18(-0.69%)
Jun 28, 2005 26.35 26.65 26.35 26.65 674,495 +0.33(+1.26%)
Jun 27, 2005 26.14 26.44 26.13 26.32 694,616 +0.11(+0.43%)
Jun 24, 2005 26.44 26.44 26.13 26.21 696,138 -0.20(-0.74%)
Jun 23, 2005 26.43 26.49 26.31 26.40 789,813 -0.03(-0.11%)
Jun 22, 2005 26.41 26.55 26.33 26.43 635,604 +0.12(+0.45%)
Jun 21, 2005 26.30 26.38 26.22 26.31 428,978 -0.01(-0.04%)
Jun 20, 2005 26.38 26.41 26.19 26.32 649,301 -0.09(-0.36%)
Jun 17, 2005 26.32 26.47 26.12 26.42 826,337 +0.28(+1.09%)
Jun 16, 2005 26.11 26.19 25.92 26.13 486,468 +0.01(+0.02%)
Jun 15, 2005 26.29 26.31 26.08 26.13 393,638 -0.21(-0.81%)
Jun 14, 2005 26.31 26.49 26.23 26.34 587,076 +0.07(+0.27%)
Jun 13, 2005 26.31 26.37 26.09 26.27 917,306 -0.09(-0.34%)
Jun 10, 2005 26.59 26.67 26.32 26.36 858,463 -0.24(-0.89%)
Jun 09, 2005 26.55 26.61 26.41 26.60 735,029 +0.05(+0.18%)
Jun 08, 2005 26.50 26.73 26.45 26.55 507,604 +0.02(+0.07%)
Jun 07, 2005 26.42 26.81 26.40 26.53 730,632 +0.14(+0.52%)
Jun 06, 2005 26.26 26.45 26.26 26.39 489,004 +0.05(+0.18%)
Jun 03, 2005 26.36 26.49 26.22 26.35 427,625 -0.04(-0.16%)
Jun 02, 2005 26.46 26.46 26.27 26.39 514,030 -0.08(-0.31%)
Jun 01, 2005 26.26 26.61 26.13 26.47 1,029,750 +0.38(+1.45%)
May 31, 2005 25.96 26.22 25.93 26.09 1,403,268 +0.15(+0.57%)
May 27, 2005 25.61 25.96 25.61 25.94 502,193 +0.28(+1.08%)
May 26, 2005 25.67 25.77 25.61 25.67 481,395 +0.12(+0.49%)
May 25, 2005 25.59 25.65 25.43 25.54 742,638 -0.05(-0.18%)
May 24, 2005 25.67 25.70 25.52 25.59 731,985 -0.02(-0.07%)
May 23, 2005 25.77 25.77 25.58 25.61 418,663 -0.15(-0.57%)
May 20, 2005 25.77 25.83 25.61 25.76 437,770 +0.01(+0.02%)
May 19, 2005 25.57 25.77 25.50 25.75 1,004,218 +0.23(+0.90%)
May 18, 2005 25.57 25.76 25.39 25.52 770,537 +0.02(+0.07%)
May 17, 2005 25.13 25.50 25.09 25.50 689,882 +0.25(+1.01%)
May 16, 2005 24.84 25.28 24.77 25.25 751,938 +0.41(+1.67%)
May 13, 2005 25.22 25.22 24.43 24.83 763,943 -0.34(-1.36%)
May 12, 2005 25.47 25.49 25.14 25.18 840,540 -0.34(-1.32%)
May 11, 2005 25.41 25.57 25.29 25.51 1,113,788 +0.13(+0.51%)
May 10, 2005 25.34 25.41 25.21 25.38 634,252 -0.05(-0.19%)
May 09, 2005 25.19 25.44 25.06 25.43 650,822 +0.30(+1.18%)
May 06, 2005 24.95 25.16 24.85 25.13 655,050 +0.22(+0.90%)
May 05, 2005 25.11 25.11 24.77 24.91 833,777 -0.11(-0.43%)
May 04, 2005 24.94 25.04 24.81 25.02 685,147 +0.09(+0.36%)
May 03, 2005 24.95 25.10 24.82 24.93 1,172,461 -0.02(-0.07%)
May 02, 2005 24.93 25.00 24.85 24.95 928,128 +0.17(+0.67%)
Apr 29, 2005 24.72 24.84 24.48 24.78 994,918 +0.16(+0.65%)
Apr 28, 2005 24.78 24.82 24.60 24.62 2,795,714 -0.50(-2.00%)
Apr 27, 2005 24.54 25.31 24.42 25.12 1,362,010 -0.08(-0.31%)
Apr 26, 2005 25.31 25.32 25.08 25.20 955,859 -0.21(-0.81%)
Apr 25, 2005 25.33 25.42 25.21 25.41 646,088 +0.22(+0.89%)
Apr 22, 2005 25.11 25.26 24.98 25.18 881,290 +0.14(+0.54%)
Apr 21, 2005 25.16 25.19 24.94 25.05 958,902 -0.03(-0.12%)
Apr 20, 2005 25.31 25.39 25.05 25.08 464,317 -0.31(-1.23%)
Apr 19, 2005 25.33 25.44 25.19 25.39 491,541 +0.06(+0.23%)
Apr 18, 2005 25.19 25.37 24.93 25.33 681,089 +0.14(+0.54%)
Apr 15, 2005 25.58 25.64 25.18 25.19 682,780 -0.47(-1.82%)
Apr 14, 2005 25.87 25.95 25.61 25.66 472,941 -0.28(-1.09%)
Apr 13, 2005 25.96 26.06 25.76 25.94 708,651 -0.05(-0.18%)
Apr 12, 2005 25.67 26.05 25.58 25.99 575,071 +0.20(+0.76%)
Apr 11, 2005 25.55 25.83 25.55 25.80 381,126 +0.24(+0.95%)
Apr 08, 2005 25.57 25.71 25.48 25.55 359,990 -0.04(-0.16%)
Apr 07, 2005 25.34 25.66 25.26 25.60 533,306 +0.17(+0.67%)
Apr 06, 2005 25.47 25.55 25.35 25.42 363,202 -0.02(-0.07%)
Apr 05, 2005 25.34 25.52 25.32 25.44 543,113 +0.14(+0.56%)
Apr 04, 2005 25.19 25.30 24.93 25.30 611,087 +0.15(+0.59%)
Apr 01, 2005 25.31 25.43 24.99 25.15 848,318 +0.01(+0.05%)
Mar 31, 2005 24.83 25.18 24.83 25.14 740,439 +0.24(+0.97%)
Mar 30, 2005 24.66 24.90 24.66 24.90 783,557 +0.20(+0.81%)
Mar 29, 2005 24.86 25.05 24.65 24.70 887,378 -0.21(-0.85%)
Mar 28, 2005 24.92 24.99 24.82 24.91 748,387 -0.01(-0.02%)
Mar 24, 2005 24.87 25.13 24.87 24.92 872,160 +0.07(+0.26%)
Mar 23, 2005 24.77 24.87 24.61 24.85 1,165,022 +0.08(+0.33%)
Mar 22, 2005 25.01 25.13 24.74 24.77 916,461 -0.31(-1.23%)
Mar 21, 2005 24.99 25.14 24.93 25.08 404,122 +0.05(+0.21%)
Mar 18, 2005 25.09 25.18 24.88 25.02 776,963 -0.06(-0.24%)
Mar 17, 2005 25.05 25.19 24.95 25.08 290,663 +0.14(+0.55%)
Mar 16, 2005 25.17 25.37 24.93 24.95 650,146 -0.33(-1.29%)
Mar 15, 2005 25.44 25.58 25.24 25.27 440,983 -0.20(-0.77%)
Mar 14, 2005 24.99 25.47 24.99 25.47 398,035 +0.47(+1.87%)
Mar 11, 2005 25.15 25.31 24.97 25.00 412,238 -0.15(-0.59%)
Mar 10, 2005 24.71 25.15 24.61 25.15 818,051 +0.40(+1.60%)
Mar 09, 2005 25.19 25.20 24.73 24.75 966,680 -0.59(-2.33%)
Mar 08, 2005 25.58 25.58 25.34 25.34 762,421 -0.18(-0.70%)
Mar 07, 2005 25.30 25.66 25.28 25.52 700,027 +0.14(+0.56%)
Mar 04, 2005 25.24 25.50 25.16 25.38 671,282 +0.24(+0.96%)
Mar 03, 2005 25.15 25.16 24.98 25.13 679,568 +0.09(+0.35%)
Mar 02, 2005 25.02 25.08 24.78 25.05 726,912 +0.03(+0.12%)
Mar 01, 2005 24.75 25.02 24.75 25.02 1,036,345 +0.33(+1.32%)
Feb 28, 2005 24.76 24.89 24.69 24.69 621,908 -0.15(-0.60%)
Feb 25, 2005 24.49 24.84 24.45 24.84 644,566 +0.34(+1.40%)
Feb 24, 2005 24.51 24.51 24.28 24.50 1,004,387 +0.14(+0.58%)
Feb 23, 2005 24.75 24.75 24.24 24.35 954,168 -0.11(-0.43%)
Feb 22, 2005 24.87 24.87 24.28 24.46 1,197,994 -0.38(-1.55%)
Feb 18, 2005 24.90 24.90 24.63 24.84 1,243,141 -0.02(-0.07%)
Feb 17, 2005 24.90 24.90 24.71 24.86 653,190 -0.03(-0.12%)
Feb 16, 2005 24.87 24.90 24.76 24.89 968,033 +0.02(+0.09%)
Feb 15, 2005 24.75 24.90 24.75 24.87 1,001,344 -0.01(-0.05%)
Feb 14, 2005 24.67 24.89 24.60 24.88 655,895 +0.10(+0.41%)
Feb 11, 2005 24.90 24.95 24.60 24.78 1,035,669 +0.12(+0.50%)
Feb 10, 2005 24.83 24.83 24.64 24.66 974,627 -0.06(-0.24%)
Feb 09, 2005 24.81 24.84 24.61 24.71 745,343 -0.05(-0.19%)
Feb 08, 2005 24.66 24.80 24.60 24.76 1,299,954 +0.01(+0.05%)
Feb 07, 2005 24.87 24.87 24.65 24.75 599,758 -0.02(-0.10%)
Feb 04, 2005 24.60 24.77 24.52 24.77 1,415,949 +0.25(+1.01%)
Feb 03, 2005 24.66 24.71 24.44 24.53 1,065,259 -0.11(-0.43%)
Feb 02, 2005 24.51 24.73 24.50 24.63 1,115,817 +0.15(+0.63%)
Feb 01, 2005 24.72 24.80 24.31 24.48 1,709,995 -0.18(-0.74%)
Jan 31, 2005 24.84 24.94 24.56 24.66 1,064,583 -0.18(-0.71%)
Jan 28, 2005 24.95 24.95 24.71 24.84 1,375,537 -0.40(-1.57%)
Jan 27, 2005 25.15 25.41 24.99 25.24 1,613,445 +0.21(+0.83%)
Jan 26, 2005 25.05 25.13 24.98 25.03 1,560,182 +0.13(+0.52%)
Jan 25, 2005 25.30 25.37 24.84 24.90 742,807 -0.28(-1.13%)
Jan 24, 2005 25.18 25.31 25.03 25.18 1,024,171 +0.26(+1.04%)
Jan 21, 2005 25.18 25.26 24.90 24.92 672,128 -0.13(-0.52%)
Jan 20, 2005 25.18 25.24 24.95 25.05 822,278 -0.08(-0.31%)
Jan 19, 2005 25.29 25.37 25.12 25.13 894,479 -0.07(-0.26%)
Jan 18, 2005 25.31 25.31 25.08 25.19 1,084,366 +0.00(+0.00%)
Jan 14, 2005 25.21 25.32 25.08 25.19 808,920 +0.06(+0.24%)
Jan 13, 2005 25.32 25.64 25.09 25.13 1,012,503 -0.09(-0.35%)
Jan 12, 2005 25.43 25.55 25.16 25.22 1,029,750 -0.08(-0.30%)
Jan 11, 2005 25.43 25.46 25.22 25.30 416,973 -0.18(-0.72%)
Jan 10, 2005 25.55 25.66 25.44 25.48 617,174 +0.05(+0.19%)
Jan 07, 2005 25.34 25.60 25.32 25.44 1,014,871 +0.18(+0.73%)
Jan 06, 2005 25.61 25.61 25.21 25.25 1,342,734 -0.23(-0.90%)
Jan 05, 2005 26.06 26.07 25.47 25.48 1,718,111 -0.58(-2.22%)
Jan 04, 2005 26.17 26.32 26.05 26.06 810,273 -0.04(-0.14%)
Jan 03, 2005 26.44 26.54 26.06 26.10 1,057,143 -0.17(-0.63%)
Dec 31, 2004 26.52 26.52 26.26 26.26 298,949 -0.15(-0.58%)
Dec 30, 2004 26.47 26.47 26.35 26.42 229,453 +0.09(+0.34%)
Dec 29, 2004 26.28 26.35 26.17 26.33 267,498 +0.15(+0.59%)
Dec 28, 2004 26.06 26.22 25.99 26.18 240,782 +0.20(+0.77%)
Dec 27, 2004 26.42 26.42 25.95 25.97 294,890 -0.30(-1.15%)
Dec 23, 2004 26.48 26.48 26.22 26.28 304,021 -0.07(-0.27%)
Dec 22, 2004 26.28 26.38 26.17 26.35 505,575 +0.18(+0.68%)
Dec 21, 2004 26.19 26.23 26.08 26.17 267,498 +0.13(+0.50%)
Dec 20, 2004 26.18 26.36 25.94 26.04 593,501 +0.01(+0.02%)
Dec 17, 2004 26.08 26.26 25.97 26.03 1,835,966 -0.12(-0.47%)
Dec 16, 2004 26.28 26.28 26.02 26.16 1,217,270 -0.02(-0.07%)
Dec 15, 2004 26.08 26.18 25.92 26.18 772,228 +0.13(+0.50%)
Dec 14, 2004 25.96 26.05 25.74 26.05 719,134 +0.21(+0.80%)
Dec 13, 2004 25.74 25.94 25.67 25.84 1,162,316 +0.27(+1.06%)
Dec 10, 2004 25.73 25.76 25.41 25.57 958,226 -0.06(-0.23%)
Dec 09, 2004 25.74 25.79 25.57 25.63 539,393 -0.02(-0.07%)
Dec 08, 2004 25.81 25.96 25.49 25.64 1,085,212 -0.12(-0.48%)
Dec 07, 2004 26.22 26.25 25.77 25.77 1,099,753 -0.31(-1.20%)
Dec 06, 2004 26.00 26.08 25.84 26.08 634,083 +0.22(+0.87%)
Dec 03, 2004 25.99 26.08 25.73 25.86 704,931 -0.02(-0.07%)
Dec 02, 2004 25.99 26.03 25.70 25.87 736,381 -0.02(-0.09%)
Dec 01, 2004 26.22 26.22 25.83 25.90 1,117,000 -0.24(-0.93%)
Nov 30, 2004 26.64 26.64 26.09 26.14 543,113 -0.40(-1.52%)
Nov 29, 2004 27.00 27.00 26.52 26.54 530,262 -0.31(-1.17%)
Nov 26, 2004 26.93 27.11 26.85 26.86 160,803 +0.11(+0.42%)
Nov 24, 2004 26.78 26.85 26.64 26.74 538,717 +0.11(+0.40%)
Nov 23, 2004 26.83 26.84 26.50 26.64 463,303 -0.08(-0.29%)
Nov 22, 2004 26.27 26.75 26.17 26.71 492,555 +0.54(+2.08%)
Nov 19, 2004 26.66 26.71 26.17 26.17 477,675 -0.34(-1.29%)
Nov 18, 2004 26.57 26.61 26.43 26.51 505,068 +0.06(+0.22%)
Nov 17, 2004 26.67 26.70 26.42 26.45 896,170 -0.10(-0.38%)
Nov 16, 2004 26.57 26.76 26.52 26.55 463,134 +0.04(+0.16%)
Nov 15, 2004 26.87 26.87 26.38 26.51 633,575 -0.18(-0.69%)
Nov 12, 2004 26.61 26.81 26.48 26.70 920,857 +0.18(+0.67%)
Nov 11, 2004 26.39 26.55 26.26 26.52 630,701 +0.33(+1.24%)
Nov 10, 2004 26.47 26.47 26.15 26.19 503,377 -0.08(-0.32%)
Nov 09, 2004 26.38 26.46 26.23 26.28 624,445 +0.02(+0.07%)
Nov 08, 2004 26.15 26.32 26.08 26.26 373,009 +0.26(+1.00%)
Nov 05, 2004 26.28 26.28 25.87 26.00 792,350 -0.17(-0.66%)
Nov 04, 2004 25.74 26.17 25.52 26.17 644,059 +0.60(+2.36%)
Nov 03, 2004 25.32 25.76 25.30 25.57 993,058 +0.57(+2.27%)
Nov 02, 2004 25.38 25.39 24.99 25.00 524,682 -0.25(-1.01%)
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.