Pinnacle West Capital (NY: PNW )

85.32 USD -1.04 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 32.05 32.20 31.82 31.96 599,445 -0.25(-0.78%)
Jul 30, 2009 32.17 32.40 31.84 32.21 518,432 -0.06(-0.19%)
Jul 29, 2009 32.03 32.58 31.76 32.27 536,134 -0.04(-0.12%)
Jul 28, 2009 32.27 32.43 31.65 32.31 923,496 -0.10(-0.31%)
Jul 27, 2009 32.14 32.49 32.13 32.41 522,189 +0.02(+0.06%)
Jul 24, 2009 31.84 32.44 31.83 32.39 456 +0.49(+1.54%)
Jul 23, 2009 30.84 32.11 30.77 31.90 1,077,056 +1.14(+3.71%)
Jul 22, 2009 31.07 31.26 30.62 30.76 1,251,265 -0.28(-0.90%)
Jul 21, 2009 30.82 31.04 30.66 31.04 573,371 +0.51(+1.67%)
Jul 20, 2009 30.46 30.62 30.17 30.53 691,702 +0.07(+0.23%)
Jul 17, 2009 30.73 30.90 30.18 30.46 1,090,329 -0.42(-1.36%)
Jul 16, 2009 30.54 31.03 30.16 30.88 837,785 +0.14(+0.46%)
Jul 15, 2009 30.48 31.05 30.14 30.74 1,629,110 +0.56(+1.86%)
Jul 14, 2009 29.77 30.18 29.36 30.18 851,077 +0.33(+1.11%)
Jul 13, 2009 29.37 29.99 29.35 29.85 707,689 +0.41(+1.39%)
Jul 10, 2009 29.23 29.53 28.87 29.44 1,268,758 +0.12(+0.41%)
Jul 09, 2009 29.48 29.57 29.00 29.32 614,930 -0.18(-0.61%)
Jul 08, 2009 29.81 30.10 29.21 29.50 1,175,108 -0.23(-0.77%)
Jul 07, 2009 30.22 30.22 29.66 29.73 528,049 -0.60(-1.98%)
Jul 06, 2009 29.55 30.33 29.55 30.33 946,542 +0.71(+2.40%)
Jul 02, 2009 30.33 30.39 29.62 29.62 878,371 -1.06(-3.46%)
Jul 01, 2009 30.18 30.80 30.09 30.68 659,038 +0.53(+1.76%)
Jun 30, 2009 30.28 30.28 29.56 30.15 1,259,322 -0.08(-0.26%)
Jun 29, 2009 29.89 30.30 29.63 30.23 741,693 +0.38(+1.27%)
Jun 26, 2009 29.70 29.98 29.42 29.85 925,178 +0.13(+0.44%)
Jun 25, 2009 29.12 29.76 28.98 29.72 812,576 +0.56(+1.92%)
Jun 24, 2009 29.28 29.40 28.96 29.16 789,925 +0.00(+0.00%)
Jun 23, 2009 29.26 29.55 29.07 29.16 1,740,629 -0.07(-0.24%)
Jun 22, 2009 28.96 29.61 28.96 29.23 974,439 +0.19(+0.65%)
Jun 19, 2009 29.66 29.66 28.79 29.04 994,860 -0.39(-1.33%)
Jun 18, 2009 29.03 29.50 28.82 29.43 506,419 +0.50(+1.73%)
Jun 17, 2009 28.74 29.15 28.70 28.93 805,610 +0.11(+0.38%)
Jun 16, 2009 29.00 29.23 28.62 28.82 560,549 -0.38(-1.32%)
Jun 15, 2009 29.54 29.62 28.66 29.20 771,318 -0.57(-1.90%)
Jun 12, 2009 28.94 29.96 28.58 29.77 1,443,583 +0.66(+2.27%)
Jun 11, 2009 28.51 29.52 28.46 29.11 1,028,679 +0.69(+2.43%)
Jun 10, 2009 28.32 28.60 28.22 28.42 1,060,419 +0.22(+0.78%)
Jun 09, 2009 27.98 28.44 27.75 28.20 1,512,198 +0.13(+0.46%)
Jun 08, 2009 28.01 28.26 27.70 28.07 581,591 -0.25(-0.88%)
Jun 05, 2009 28.47 28.50 27.76 28.32 1,078,099 +0.18(+0.64%)
Jun 04, 2009 27.66 28.28 27.59 28.14 1,073,675 +0.44(+1.59%)
Jun 03, 2009 27.49 27.87 27.38 27.70 975,000 -0.06(-0.22%)
Jun 02, 2009 28.35 28.41 27.74 27.76 1,182,039 -0.51(-1.80%)
Jun 01, 2009 27.78 28.41 27.60 28.27 1,403,451 +0.62(+2.24%)
May 29, 2009 27.64 27.69 27.08 27.65 1,048,116 +0.26(+0.95%)
May 28, 2009 27.42 27.86 27.16 27.39 917,658 +0.10(+0.37%)
May 27, 2009 27.35 27.75 27.13 27.29 1,402,381 -0.19(-0.69%)
May 26, 2009 26.38 27.50 26.35 27.48 1,805,328 +1.33(+5.09%)
May 22, 2009 25.65 26.34 25.59 26.15 821,521 +0.50(+1.95%)
May 21, 2009 25.57 25.69 25.28 25.65 1,021,805 -0.09(-0.35%)
May 20, 2009 26.59 26.59 25.74 25.74 1,357,692 -0.64(-2.43%)
May 19, 2009 26.30 26.66 26.27 26.38 1,062,210 +0.09(+0.34%)
May 18, 2009 26.39 26.57 26.04 26.29 982,152 +0.19(+0.73%)
May 15, 2009 26.64 26.69 25.97 26.10 1,220,878 -0.68(-2.54%)
May 14, 2009 27.10 27.27 26.48 26.78 879,785 -0.28(-1.03%)
May 13, 2009 27.50 27.89 27.03 27.06 892,047 -0.64(-2.31%)
May 12, 2009 27.79 27.93 27.53 27.70 941,269 -0.01(-0.04%)
May 11, 2009 27.82 28.06 27.61 27.71 1,144,572 -0.38(-1.35%)
May 08, 2009 28.11 28.96 27.85 28.09 1,284,646 -0.02(-0.07%)
May 07, 2009 28.38 28.38 27.77 28.11 1,312,250 -0.05(-0.18%)
May 06, 2009 28.65 28.81 27.84 28.16 1,771,959 -0.14(-0.49%)
May 05, 2009 27.83 28.91 27.83 28.30 2,268,558 +0.41(+1.47%)
May 04, 2009 27.61 28.00 27.60 27.89 1,028,870 +0.18(+0.65%)
May 01, 2009 27.48 27.71 27.33 27.71 772,992 +0.33(+1.21%)
Apr 30, 2009 27.42 27.85 27.25 27.38 1,618,983 -0.06(-0.22%)
Apr 29, 2009 26.83 27.45 26.61 27.44 1,398,077 +0.17(+0.62%)
Apr 28, 2009 27.18 27.40 26.86 27.27 884,121 -0.01(-0.04%)
Apr 27, 2009 27.12 27.65 27.12 27.28 890,024 -0.07(-0.26%)
Apr 24, 2009 27.37 27.61 27.07 27.35 1,224,718 +0.00(+0.00%)
Apr 23, 2009 26.85 27.43 26.80 27.35 1,812,882 +0.50(+1.86%)
Apr 22, 2009 26.93 27.74 26.80 26.85 2,548,608 -0.09(-0.33%)
Apr 21, 2009 27.00 27.23 26.48 26.94 2,174,998 -0.04(-0.15%)
Apr 20, 2009 27.43 27.64 26.96 26.98 1,083,545 -0.71(-2.56%)
Apr 17, 2009 27.87 28.03 27.61 27.69 674,204 -0.15(-0.54%)
Apr 16, 2009 28.04 28.16 27.62 27.84 653,734 +0.02(+0.07%)
Apr 15, 2009 27.24 27.83 27.24 27.82 650,082 +0.42(+1.53%)
Apr 14, 2009 27.40 27.50 27.01 27.40 999,334 -0.20(-0.72%)
Apr 13, 2009 27.90 28.07 27.35 27.60 793,059 -0.36(-1.29%)
Apr 09, 2009 28.37 28.37 27.32 27.96 821,185 +0.13(+0.47%)
Apr 08, 2009 27.71 27.89 27.36 27.83 527,597 +0.29(+1.05%)
Apr 07, 2009 27.17 27.93 26.96 27.54 1,083,732 -0.02(-0.07%)
Apr 06, 2009 27.50 27.99 27.36 27.56 1,150,261 -0.07(-0.25%)
Apr 03, 2009 27.87 28.18 27.31 27.63 934,358 -0.17(-0.61%)
Apr 02, 2009 27.60 28.04 27.00 27.80 1,319,647 +0.65(+2.39%)
Apr 01, 2009 26.46 27.33 26.36 27.15 1,740,412 +0.59(+2.22%)
Mar 31, 2009 26.47 27.00 26.08 26.56 1,548,598 +0.55(+2.11%)
Mar 30, 2009 26.04 26.38 25.78 26.01 1,008,781 -0.50(-1.89%)
Mar 26, 2009 26.73 26.93 26.09 26.51 1,127,890 -0.13(-0.49%)
Mar 25, 2009 26.61 27.25 26.24 26.64 923,617 +0.01(+0.04%)
Mar 24, 2009 27.01 27.18 26.56 26.63 646,847 -0.42(-1.55%)
Mar 23, 2009 26.32 27.07 26.31 27.05 800,809 +0.91(+3.48%)
Mar 20, 2009 26.57 26.91 26.11 26.14 1,128,185 -0.21(-0.80%)
Mar 19, 2009 26.58 26.58 26.00 26.35 884,329 +0.07(+0.27%)
Mar 18, 2009 25.19 26.45 24.97 26.28 1,359,241 +1.12(+4.45%)
Mar 17, 2009 24.30 25.17 24.26 25.16 956,663 +0.67(+2.74%)
Mar 16, 2009 24.53 25.03 24.42 24.49 1,432,888 +0.18(+0.74%)
Mar 13, 2009 24.44 24.44 24.10 24.31 0 +0.02(+0.08%)
Mar 12, 2009 23.83 24.36 23.64 24.29 1,558,841 +0.37(+1.55%)
Mar 11, 2009 23.75 24.20 23.55 23.92 1,461,770 +0.27(+1.14%)
Mar 10, 2009 23.13 23.75 22.92 23.65 1,399,031 +0.65(+2.83%)
Mar 09, 2009 23.45 23.46 22.87 23.00 1,545,101 -0.51(-2.17%)
Mar 06, 2009 23.51 24.01 22.98 23.51 0 +0.17(+0.73%)
Mar 05, 2009 23.59 23.78 22.32 23.34 1,375,914 -0.68(-2.83%)
Mar 04, 2009 24.19 24.41 23.60 24.02 1,618,736 -0.93(-3.73%)
Mar 02, 2009 25.77 26.02 24.89 24.95 2,041,132 -1.31(-4.99%)
Feb 27, 2009 25.92 26.83 25.73 26.26 0 -0.16(-0.61%)
Feb 26, 2009 26.88 27.45 26.33 26.42 1,409,531 -0.25(-0.94%)
Feb 25, 2009 26.70 27.04 26.14 26.67 2,065,373 -0.06(-0.22%)
Feb 24, 2009 26.12 26.81 25.72 26.73 1,805,652 +0.45(+1.71%)
Feb 23, 2009 29.08 29.08 26.09 26.28 2,518,559 -2.43(-8.46%)
Feb 20, 2009 29.90 29.91 27.89 28.71 0 -1.88(-6.15%)
Feb 19, 2009 30.55 30.98 30.37 30.59 1,200,336 -0.09(-0.29%)
Feb 18, 2009 31.25 31.25 30.13 30.68 2,174,406 -0.35(-1.13%)
Feb 17, 2009 32.58 32.87 31.02 31.03 1,860,161 -2.28(-6.84%)
Feb 13, 2009 33.14 33.67 32.98 33.31 0 +0.13(+0.39%)
Feb 12, 2009 32.90 33.18 32.38 33.18 875,611 -0.22(-0.66%)
Feb 11, 2009 33.54 33.64 32.99 33.40 1,275,329 -0.14(-0.42%)
Feb 10, 2009 33.96 34.33 33.21 33.54 1,186,864 -0.75(-2.19%)
Feb 09, 2009 34.56 34.75 33.90 34.29 1,026,169 -0.28(-0.81%)
Feb 06, 2009 34.40 35.13 33.99 34.57 0 +0.26(+0.76%)
Feb 05, 2009 33.99 34.60 33.94 34.31 1,131,355 +0.15(+0.44%)
Feb 04, 2009 34.43 34.59 34.01 34.16 1,464,057 -0.10(-0.29%)
Feb 03, 2009 34.31 34.50 33.89 34.26 870,506 +0.02(+0.06%)
Feb 02, 2009 33.05 34.43 32.88 34.24 1,753,343 +0.77(+2.30%)
Jan 30, 2009 34.21 34.56 33.39 33.47 0 -0.58(-1.70%)
Jan 29, 2009 33.98 34.80 33.87 34.05 1,393,636 -0.50(-1.45%)
Jan 28, 2009 34.44 34.81 33.86 34.55 1,854,775 +0.32(+0.93%)
Jan 27, 2009 34.09 34.59 33.56 34.23 1,111,314 +0.27(+0.80%)
Jan 26, 2009 32.62 34.20 32.49 33.96 1,305,920 +1.31(+4.01%)
Jan 23, 2009 32.26 32.75 31.91 32.65 0 +0.00(+0.00%)
Jan 22, 2009 32.30 32.93 32.25 32.65 849,169 +0.07(+0.21%)
Jan 21, 2009 32.76 32.76 31.87 32.58 1,232,863 +0.41(+1.27%)
Jan 20, 2009 32.60 32.93 32.13 32.17 1,280,834 -0.48(-1.47%)
Jan 16, 2009 32.76 33.30 32.46 32.65 0 +0.31(+0.96%)
Jan 15, 2009 32.02 32.34 31.58 32.34 631,274 +0.25(+0.78%)
Jan 14, 2009 32.00 32.25 31.35 32.09 790,729 -0.30(-0.93%)
Jan 13, 2009 32.88 32.99 32.01 32.39 629,095 -0.58(-1.76%)
Jan 12, 2009 32.61 33.25 32.61 32.97 570,215 +0.07(+0.21%)
Jan 09, 2009 33.14 33.25 32.67 32.90 700,814 -0.15(-0.45%)
Jan 08, 2009 32.59 33.05 32.34 33.05 660,077 +0.36(+1.10%)
Jan 07, 2009 32.45 33.10 32.42 32.69 1,037,603 -0.06(-0.18%)
Jan 06, 2009 33.66 34.13 32.61 32.75 932,307 -0.89(-2.65%)
Jan 05, 2009 33.02 33.67 33.02 33.64 1,399,710 +0.52(+1.57%)
Jan 02, 2009 32.48 33.17 32.36 33.12 0 +0.99(+3.08%)
Jan 01, 2009 32.04 32.28 31.92 32.13 0 +0.00(+0.00%)
Dec 31, 2008 32.04 32.28 31.92 32.13 839,198 +0.17(+0.53%)
Dec 30, 2008 31.12 31.98 30.96 31.96 786,814 +1.00(+3.23%)
Dec 29, 2008 31.00 31.07 30.48 30.96 390,480 -0.08(-0.26%)
Dec 26, 2008 30.81 31.32 30.69 31.04 0 +0.34(+1.11%)
Dec 24, 2008 30.50 30.83 30.50 30.70 301,515 +0.20(+0.66%)
Dec 23, 2008 30.89 30.89 30.23 30.50 988,070 -0.21(-0.68%)
Dec 22, 2008 30.13 31.11 30.00 30.71 1,105,737 +0.65(+2.16%)
Dec 19, 2008 31.34 31.40 29.82 30.06 1,760,108 -0.47(-1.54%)
Dec 18, 2008 30.70 31.22 30.32 30.53 943,518 -0.03(-0.10%)
Dec 17, 2008 31.12 31.19 30.40 30.56 1,385,283 -0.79(-2.52%)
Dec 16, 2008 29.99 31.56 29.74 31.35 2,443,420 +1.80(+6.09%)
Dec 15, 2008 29.60 29.91 29.12 29.55 1,028,209 -0.16(-0.54%)
Dec 12, 2008 29.28 29.86 29.07 29.71 0 -0.15(-0.50%)
Dec 11, 2008 30.43 30.75 29.56 29.86 1,190,135 -0.92(-2.99%)
Dec 10, 2008 30.39 31.09 30.28 30.78 544,858 +0.55(+1.82%)
Dec 09, 2008 30.43 30.77 30.00 30.23 817,934 -0.41(-1.34%)
Dec 08, 2008 30.47 30.99 30.02 30.64 1,120,991 +0.57(+1.90%)
Dec 05, 2008 28.16 30.25 28.16 30.07 0 +1.08(+3.73%)
Dec 04, 2008 29.79 30.02 28.49 28.99 798,876 -0.99(-3.30%)
Dec 03, 2008 29.15 30.06 28.54 29.98 964,483 +0.90(+3.09%)
Dec 02, 2008 29.05 29.44 28.41 29.08 1,175,745 +0.49(+1.71%)
Dec 01, 2008 29.75 30.39 28.59 28.59 904,401 -1.81(-5.95%)
Nov 28, 2008 29.40 30.46 29.40 30.40 475,359 +0.92(+3.12%)
Nov 26, 2008 28.37 29.69 28.37 29.48 719,668 +0.02(+0.07%)
Nov 25, 2008 29.68 30.28 28.70 29.46 902,504 +0.33(+1.13%)
Nov 24, 2008 28.24 29.59 28.22 29.13 1,027,536 +0.14(+0.48%)
Nov 21, 2008 26.36 28.99 26.36 28.99 1,299,405 +2.04(+7.57%)
Nov 20, 2008 28.17 28.77 26.74 26.95 1,257,308 -1.49(-5.24%)
Nov 19, 2008 28.95 29.74 28.32 28.44 1,186,697 -0.54(-1.86%)
Nov 18, 2008 28.97 29.54 28.16 28.98 1,235,538 -0.10(-0.34%)
Nov 17, 2008 29.22 29.76 28.23 29.08 1,256,907 -0.15(-0.51%)
Nov 14, 2008 29.02 30.57 28.64 29.23 0 -0.18(-0.61%)
Nov 13, 2008 29.09 29.50 27.24 29.41 2,135,463 +0.43(+1.48%)
Nov 12, 2008 29.64 29.75 28.80 28.98 916,410 -1.26(-4.17%)
Nov 11, 2008 29.55 30.55 29.44 30.24 951,147 +0.24(+0.80%)
Nov 10, 2008 30.77 30.90 29.54 30.00 798,297 -0.42(-1.38%)
Nov 07, 2008 29.51 30.62 29.43 30.42 0 +1.05(+3.58%)
Nov 06, 2008 30.09 30.53 29.06 29.37 1,191,710 -0.87(-2.88%)
Nov 05, 2008 32.04 32.05 30.14 30.24 1,443,875 -2.12(-6.55%)
Nov 04, 2008 31.75 33.53 31.75 32.36 1,295,230 -0.20(-0.61%)
Nov 03, 2008 31.54 32.79 31.54 32.56 809,897 +0.91(+2.88%)
Oct 31, 2008 31.77 32.43 31.35 31.65 0 -0.30(-0.94%)
Oct 30, 2008 31.09 32.01 30.54 31.95 1,144,219 +1.34(+4.38%)
Oct 29, 2008 30.51 31.92 30.29 30.61 1,242,955 -0.07(-0.23%)
Oct 28, 2008 28.68 30.95 28.22 30.68 1,788,198 +2.48(+8.79%)
Oct 27, 2008 29.28 29.34 28.18 28.20 2,364,606 -1.07(-3.66%)
Oct 24, 2008 29.80 30.44 28.63 29.27 0 -2.14(-6.81%)
Oct 23, 2008 30.72 32.18 29.81 31.41 1,917,085 +0.87(+2.85%)
Oct 22, 2008 31.30 31.78 29.80 30.54 823,312 -1.28(-4.02%)
Oct 21, 2008 33.15 33.72 31.59 31.82 961,752 -1.69(-5.04%)
Oct 20, 2008 30.35 33.51 30.24 33.51 703,662 +2.86(+9.33%)
Oct 17, 2008 30.19 32.17 29.47 30.65 0 +0.03(+0.10%)
Oct 16, 2008 29.58 30.62 28.03 30.62 1,108,918 +0.97(+3.27%)
Oct 15, 2008 31.00 31.03 29.02 29.65 930,033 -1.52(-4.88%)
Oct 14, 2008 32.15 32.63 29.74 31.17 1,217,470 -0.39(-1.24%)
Oct 13, 2008 29.83 31.56 29.05 31.56 1,296,154 +2.62(+9.05%)
Oct 10, 2008 30.01 30.10 26.27 28.94 0 -1.56(-5.11%)
Oct 09, 2008 32.92 32.92 30.43 30.50 1,529,005 -2.04(-6.27%)
Oct 08, 2008 32.39 33.45 31.41 32.54 1,376,790 +0.06(+0.18%)
Oct 07, 2008 33.50 34.08 32.48 32.48 933,550 -0.98(-2.93%)
Oct 06, 2008 34.36 34.96 32.76 33.46 949,557 -1.21(-3.49%)
Oct 03, 2008 35.57 35.80 34.57 34.67 0 -0.57(-1.62%)
Oct 02, 2008 35.36 35.83 34.92 35.24 884,284 -0.09(-0.25%)
Oct 01, 2008 34.40 35.51 33.89 35.33 701,924 +0.92(+2.67%)
Sep 30, 2008 35.00 35.00 33.61 34.41 956,833 -0.16(-0.46%)
Sep 29, 2008 35.24 35.49 34.11 34.57 985,146 -1.03(-2.89%)
Sep 26, 2008 35.75 36.06 35.23 35.60 0 -0.18(-0.50%)
Sep 25, 2008 35.19 35.98 35.11 35.78 441,678 +0.69(+1.97%)
Sep 24, 2008 34.79 35.24 34.43 35.09 660,015 +0.15(+0.43%)
Sep 23, 2008 34.52 35.52 34.46 34.94 879,624 +0.55(+1.60%)
Sep 22, 2008 35.00 35.15 34.16 34.39 819,250 -0.62(-1.77%)
Sep 19, 2008 37.13 37.88 34.35 35.01 0 -0.40(-1.13%)
Sep 18, 2008 35.04 35.63 34.58 35.41 1,314,254 +0.77(+2.22%)
Sep 17, 2008 35.76 36.03 34.62 34.64 916,365 -1.56(-4.31%)
Sep 16, 2008 36.14 36.47 34.85 36.20 1,413,211 -0.15(-0.41%)
Sep 15, 2008 35.50 37.17 35.06 36.35 1,182,399 +0.44(+1.23%)
Sep 12, 2008 35.82 36.12 35.56 35.91 0 +0.06(+0.17%)
Sep 11, 2008 35.12 35.92 34.46 35.85 588,568 +0.57(+1.62%)
Sep 10, 2008 35.45 35.64 35.21 35.28 569,446 +0.00(+0.00%)
Sep 09, 2008 35.69 35.71 35.17 35.28 793,769 -0.21(-0.59%)
Sep 08, 2008 34.84 35.50 34.59 35.49 762,150 +1.12(+3.26%)
Sep 05, 2008 34.12 34.43 33.70 34.37 0 +0.20(+0.59%)
Sep 04, 2008 34.25 34.51 33.88 34.17 780,123 -0.22(-0.64%)
Sep 03, 2008 34.58 34.70 34.20 34.39 876,336 -0.17(-0.49%)
Sep 02, 2008 35.18 35.72 34.45 34.56 1,148,935 -0.63(-1.79%)
Aug 29, 2008 35.86 35.98 35.18 35.19 0 -0.86(-2.39%)
Aug 28, 2008 35.92 36.09 35.37 36.05 722,415 +0.28(+0.78%)
Aug 27, 2008 35.17 35.92 34.74 35.77 706,029 +0.73(+2.08%)
Aug 26, 2008 34.95 35.34 34.75 35.04 640,289 +0.18(+0.52%)
Aug 25, 2008 35.21 35.31 34.67 34.86 427,020 -0.47(-1.33%)
Aug 22, 2008 35.21 35.42 35.03 35.33 0 +0.20(+0.57%)
Aug 21, 2008 34.83 35.28 34.75 35.13 481,754 +0.13(+0.37%)
Aug 20, 2008 35.00 35.15 34.67 35.00 524,348 +0.00(+0.00%)
Aug 19, 2008 34.97 35.24 34.86 35.00 582,531 -0.12(-0.34%)
Aug 18, 2008 35.10 35.23 34.87 35.12 664,189 +0.16(+0.46%)
Aug 15, 2008 35.42 35.42 34.53 34.96 0 +0.40(+1.16%)
Aug 14, 2008 34.65 34.81 34.46 34.56 952,819 -0.31(-0.89%)
Aug 13, 2008 34.98 35.17 34.68 34.87 511,052 -0.04(-0.11%)
Aug 12, 2008 35.01 35.25 34.76 34.91 772,628 -0.16(-0.46%)
Aug 11, 2008 34.74 35.22 34.28 35.07 610,129 +0.41(+1.18%)
Aug 08, 2008 33.41 34.69 33.41 34.66 884,823 +1.35(+4.05%)
Aug 07, 2008 33.52 33.84 33.15 33.31 784,249 -0.05(-0.15%)
Aug 06, 2008 33.50 33.96 33.28 33.36 770,740 -0.31(-0.92%)
Aug 05, 2008 32.86 33.85 32.81 33.67 1,044,652 +0.81(+2.46%)
Aug 04, 2008 32.98 33.10 32.76 32.86 611,111 -0.08(-0.24%)
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.