Pinnacle West Capital (NY: PNW )

82.26 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 39.74 40.04 39.47 39.77 8,300 -0.01(-0.03%)
Aug 30, 2010 40.31 40.39 39.76 39.78 546,032 -0.56(-1.39%)
Aug 27, 2010 40.34 40.44 39.44 40.34 768,013 +0.72(+1.82%)
Aug 26, 2010 40.10 40.10 39.46 39.62 718,816 -0.31(-0.78%)
Aug 25, 2010 39.84 39.99 39.33 39.93 10,992 -0.05(-0.13%)
Aug 24, 2010 39.43 40.14 39.34 39.98 144 +0.23(+0.58%)
Aug 23, 2010 39.45 40.00 39.33 39.75 2,044,297 +0.47(+1.20%)
Aug 20, 2010 38.88 39.34 38.87 39.28 510,812 +0.04(+0.10%)
Aug 19, 2010 39.60 39.74 39.01 39.24 144 -0.50(-1.26%)
Aug 18, 2010 40.26 40.26 39.51 39.74 906,672 -0.51(-1.27%)
Aug 17, 2010 39.65 40.33 39.59 40.25 936,767 +0.83(+2.11%)
Aug 16, 2010 39.32 39.63 39.17 39.42 897,989 -0.08(-0.20%)
Aug 13, 2010 39.50 39.84 39.27 39.50 720,892 +0.15(+0.38%)
Aug 12, 2010 38.73 39.57 38.54 39.35 1,652,791 +0.30(+0.77%)
Aug 11, 2010 39.30 39.38 38.85 39.05 1,652,314 -0.07(-0.18%)
Aug 10, 2010 39.15 39.99 39.12 39.12 200 -0.39(-0.99%)
Aug 09, 2010 39.43 39.74 39.38 39.51 1,038,146 +0.17(+0.43%)
Aug 06, 2010 39.34 39.59 39.01 39.34 893,564 -0.28(-0.71%)
Aug 05, 2010 39.33 39.67 39.28 39.62 1,097,867 +0.14(+0.35%)
Aug 04, 2010 39.22 39.63 39.05 39.48 1,180,004 +0.42(+1.08%)
Aug 03, 2010 38.50 39.14 38.32 39.06 1,657,602 +0.54(+1.40%)
Aug 02, 2010 38.52 38.85 38.39 38.52 1,154,976 +0.43(+1.13%)
Jul 30, 2010 38.01 38.28 37.90 38.09 1,551,170 -0.17(-0.44%)
Jul 29, 2010 39.57 39.57 38.26 38.26 1,651,385 -1.48(-3.72%)
Jul 28, 2010 40.06 40.34 39.65 39.74 1,487,547 -0.36(-0.90%)
Jul 27, 2010 40.10 40.27 39.60 40.10 115 +0.50(+1.26%)
Jul 26, 2010 39.13 39.66 39.01 39.60 1,367,155 +0.56(+1.43%)
Jul 23, 2010 38.55 39.15 38.45 39.04 1,234,940 +0.28(+0.72%)
Jul 22, 2010 38.33 38.86 38.29 38.76 1,240,609 +0.84(+2.22%)
Jul 21, 2010 38.33 38.35 37.67 37.92 845,118 -0.31(-0.81%)
Jul 20, 2010 38.23 38.29 37.44 38.23 1,052,204 +0.00(+0.00%)
Jul 19, 2010 38.01 38.30 37.62 38.23 809,317 +0.39(+1.03%)
Jul 16, 2010 37.84 38.64 37.76 37.84 824,287 -0.57(-1.48%)
Jul 15, 2010 38.60 38.70 38.29 38.41 981,532 -0.27(-0.70%)
Jul 14, 2010 38.39 38.68 38.18 38.68 746,827 +0.11(+0.29%)
Jul 13, 2010 38.58 38.75 38.29 38.57 719,751 +0.20(+0.52%)
Jul 12, 2010 37.99 38.48 37.89 38.37 517,050 +0.22(+0.58%)
Jul 09, 2010 38.15 38.26 37.75 38.15 736,349 -0.01(-0.03%)
Jul 08, 2010 37.92 38.22 37.74 38.16 1,165,909 +0.34(+0.90%)
Jul 07, 2010 36.90 37.82 36.81 37.82 1,219,714 +1.08(+2.94%)
Jul 06, 2010 36.57 36.97 36.39 36.74 100 +0.50(+1.38%)
Jul 02, 2010 36.24 36.59 36.10 36.24 768,179 +0.07(+0.19%)
Jul 01, 2010 36.43 36.43 35.71 36.17 1,140,497 -0.19(-0.52%)
Jun 30, 2010 36.67 37.01 36.30 36.36 1,702 -0.31(-0.85%)
Jun 29, 2010 36.65 36.89 36.29 36.67 1,736,705 +0.07(+0.19%)
Jun 25, 2010 36.60 36.92 36.27 36.60 935,677 -0.11(-0.30%)
Jun 24, 2010 36.27 37.17 36.27 36.71 1,154,859 +0.57(+1.58%)
Jun 23, 2010 36.71 36.71 35.97 36.14 902,367 -0.57(-1.55%)
Jun 22, 2010 37.54 37.56 36.59 36.71 757,278 -0.75(-2.00%)
Jun 21, 2010 37.89 37.90 37.20 37.46 806,520 -0.17(-0.45%)
Jun 18, 2010 37.63 37.70 37.25 37.63 1,303,949 +0.34(+0.91%)
Jun 17, 2010 36.77 37.33 36.67 37.29 976,091 +0.67(+1.83%)
Jun 16, 2010 36.30 36.88 36.23 36.62 732,589 +0.20(+0.55%)
Jun 15, 2010 35.97 36.42 35.92 36.42 1,241,603 +0.65(+1.82%)
Jun 14, 2010 35.97 36.05 35.57 35.77 842,370 +0.11(+0.31%)
Jun 11, 2010 35.38 35.66 35.18 35.66 799,823 +0.01(+0.03%)
Jun 10, 2010 35.40 35.65 35.27 35.65 1,042,760 +0.76(+2.18%)
Jun 09, 2010 35.79 35.83 34.77 34.89 1,647,952 -0.74(-2.08%)
Jun 08, 2010 34.83 35.66 34.60 35.63 2,044,193 +0.86(+2.47%)
Jun 07, 2010 34.86 35.30 34.73 34.77 1,702,636 +0.03(+0.09%)
Jun 04, 2010 34.74 35.72 34.65 34.74 1,306,432 -1.21(-3.37%)
Jun 03, 2010 35.70 36.03 35.59 35.95 901,036 +0.42(+1.18%)
Jun 02, 2010 34.97 35.55 34.81 35.53 6,154 +0.81(+2.33%)
Jun 01, 2010 34.90 35.30 34.71 34.72 1,302,826 -0.39(-1.11%)
May 28, 2010 35.11 35.51 35.03 35.11 762,602 -0.04(-0.11%)
May 27, 2010 35.05 35.25 34.80 35.15 1,181,755 +0.65(+1.88%)
May 26, 2010 34.68 34.98 34.38 34.50 100 +0.00(+0.00%)
May 25, 2010 34.30 34.55 33.72 34.50 1,434,447 -0.48(-1.37%)
May 24, 2010 35.01 35.53 34.81 34.98 957,121 -0.19(-0.54%)
May 21, 2010 34.78 35.18 34.30 35.17 1,577,204 +0.07(+0.20%)
May 20, 2010 35.75 35.88 35.10 35.10 1,869,108 -1.20(-3.31%)
May 19, 2010 36.09 36.73 35.98 36.30 1,813,398 -0.03(-0.08%)
May 18, 2010 36.60 36.82 36.28 36.33 1,430,950 -0.08(-0.22%)
May 17, 2010 36.16 36.54 35.88 36.41 935,010 +0.24(+0.66%)
May 14, 2010 36.17 36.37 35.91 36.17 1,031,914 -0.25(-0.69%)
May 13, 2010 36.30 36.86 36.30 36.42 1,055,884 -0.01(-0.03%)
May 12, 2010 35.64 36.63 35.60 36.43 1,159,980 +0.73(+2.04%)
May 11, 2010 35.70 36.09 35.62 35.70 494 +0.20(+0.56%)
May 10, 2010 35.25 35.52 35.18 35.50 2,904,779 +0.36(+1.02%)
May 07, 2010 35.92 36.18 34.93 35.14 2,443,207 -0.81(-2.25%)
May 06, 2010 36.25 37.04 32.31 35.95 2,184,713 -1.32(-3.54%)
May 05, 2010 37.48 37.56 37.07 37.27 1,185,676 -0.04(-0.11%)
May 04, 2010 37.82 37.82 37.13 37.31 1,126,686 -0.86(-2.25%)
May 03, 2010 37.43 38.19 37.43 38.17 1,242,889 +0.83(+2.22%)
Apr 30, 2010 37.66 38.10 37.34 37.34 1,366,712 -0.26(-0.69%)
Apr 29, 2010 37.28 37.72 37.25 37.60 880,003 -0.18(-0.48%)
Apr 28, 2010 37.36 37.92 37.20 37.78 1,150,078 +0.68(+1.83%)
Apr 27, 2010 37.97 38.17 37.10 37.10 1,077,532 -1.06(-2.78%)
Apr 26, 2010 38.44 38.47 38.14 38.16 564,760 -0.27(-0.70%)
Apr 23, 2010 38.35 38.43 38.12 38.43 834,051 +0.09(+0.23%)
Apr 22, 2010 38.21 38.37 38.00 38.34 976,170 +0.04(+0.10%)
Apr 21, 2010 38.30 38.35 38.00 38.30 4,661 +0.25(+0.66%)
Apr 20, 2010 37.69 38.09 37.60 38.05 882,052 +0.56(+1.49%)
Apr 19, 2010 37.47 37.63 37.23 37.49 789,305 -0.03(-0.08%)
Apr 16, 2010 37.98 38.08 37.30 37.52 1,372,252 -0.52(-1.37%)
Apr 15, 2010 37.92 38.08 37.75 38.04 883,651 -0.02(-0.05%)
Apr 14, 2010 37.95 38.09 37.71 38.06 1,087,578 +0.11(+0.29%)
Apr 13, 2010 37.84 38.20 37.79 37.95 1,523,559 +0.05(+0.13%)
Apr 12, 2010 38.17 38.30 37.79 37.90 2,122,227 -0.10(-0.26%)
Apr 09, 2010 38.45 38.52 37.84 38.00 5,946,602 -0.51(-1.32%)
Apr 08, 2010 38.00 39.06 38.00 38.51 1,483,838 -0.08(-0.21%)
Apr 07, 2010 38.95 38.96 38.30 38.59 991,886 -0.48(-1.23%)
Apr 06, 2010 38.22 39.10 38.22 39.07 761,272 +0.68(+1.77%)
Apr 05, 2010 38.22 38.46 38.05 38.39 760,039 +0.28(+0.73%)
Apr 01, 2010 37.89 38.11 38.11 38.11 761,100 +0.38(+1.01%)
Mar 31, 2010 38.06 38.10 37.68 37.73 784,615 -0.36(-0.95%)
Mar 30, 2010 38.25 38.37 37.92 38.09 807,542 -0.13(-0.34%)
Mar 29, 2010 37.72 38.22 37.55 38.22 721,270 +0.67(+1.78%)
Mar 26, 2010 37.35 37.62 37.21 37.55 1,572,598 +0.27(+0.72%)
Mar 25, 2010 37.53 37.72 37.25 37.28 851,018 -0.16(-0.43%)
Mar 24, 2010 37.78 37.82 37.44 37.44 904,460 -0.39(-1.03%)
Mar 23, 2010 37.72 37.98 37.65 37.83 720,784 +0.07(+0.19%)
Mar 22, 2010 37.68 37.77 37.37 37.76 812,031 -0.01(-0.03%)
Mar 19, 2010 38.04 38.23 37.54 37.77 1,087,876 -0.17(-0.45%)
Mar 18, 2010 37.98 38.10 37.83 37.94 734,263 +0.03(+0.08%)
Mar 17, 2010 37.75 38.15 37.68 37.91 672,584 +0.19(+0.50%)
Mar 16, 2010 37.38 37.77 37.24 37.72 539,720 +0.35(+0.94%)
Mar 15, 2010 37.21 37.40 37.19 37.37 1,015,813 +0.04(+0.11%)
Mar 12, 2010 37.67 37.67 37.24 37.33 723,420 -0.16(-0.43%)
Mar 11, 2010 37.17 37.49 37.07 37.49 1,151,273 +0.08(+0.21%)
Mar 10, 2010 37.56 37.70 37.14 37.41 952,435 -0.24(-0.64%)
Mar 09, 2010 37.83 38.00 37.49 37.65 2,269,399 -0.21(-0.55%)
Mar 08, 2010 38.02 38.03 37.79 37.86 685,942 -0.13(-0.34%)
Mar 05, 2010 37.95 38.13 37.76 37.99 678,132 +0.29(+0.77%)
Mar 04, 2010 37.56 37.78 37.43 37.70 688,404 +0.14(+0.37%)
Mar 03, 2010 37.54 38.00 37.48 37.56 1,213,480 +0.22(+0.59%)
Mar 02, 2010 36.82 37.56 36.82 37.34 1,893,765 +0.71(+1.94%)
Mar 01, 2010 36.43 36.81 36.42 36.63 1,901,149 +0.22(+0.60%)
Feb 26, 2010 37.55 37.69 36.40 36.41 2,290,301 -1.16(-3.09%)
Feb 25, 2010 37.28 37.58 36.88 37.57 1,174,280 -0.03(-0.08%)
Feb 24, 2010 37.42 37.71 37.05 37.60 1,303,466 +0.40(+1.07%)
Feb 23, 2010 37.23 37.45 37.12 37.20 728,190 -0.03(-0.08%)
Feb 22, 2010 37.57 37.85 37.14 37.23 955,106 -0.14(-0.37%)
Feb 19, 2010 36.77 37.75 36.77 37.37 1,134,562 +0.48(+1.30%)
Feb 18, 2010 36.58 36.93 36.42 36.89 684,897 +0.24(+0.65%)
Feb 17, 2010 36.49 36.65 36.31 36.65 857,274 +0.28(+0.77%)
Feb 16, 2010 35.58 36.37 35.45 36.37 976,491 +1.07(+3.03%)
Feb 12, 2010 35.29 35.30 35.30 35.30 1,151,000 -0.05(-0.14%)
Feb 11, 2010 35.00 35.35 34.62 35.35 716,743 +0.32(+0.91%)
Feb 10, 2010 35.16 35.28 34.77 35.03 1,056,949 -0.13(-0.37%)
Feb 09, 2010 34.99 35.46 34.79 35.16 1,154,649 +0.39(+1.12%)
Feb 08, 2010 35.43 35.43 34.77 34.77 557,281 -0.60(-1.70%)
Feb 05, 2010 35.37 35.48 34.82 35.37 885,322 -0.07(-0.20%)
Feb 04, 2010 35.99 36.19 35.41 35.44 770,434 -0.86(-2.37%)
Feb 03, 2010 36.11 36.38 36.02 36.30 870,850 +0.01(+0.03%)
Feb 02, 2010 36.02 36.32 35.65 36.29 592,230 +0.47(+1.31%)
Feb 01, 2010 35.97 36.10 35.57 35.82 664,951 +0.00(+0.00%)
Jan 29, 2010 36.12 36.34 35.81 35.82 1,064,477 -0.26(-0.72%)
Jan 28, 2010 36.22 36.29 35.62 36.08 1,181,225 -0.49(-1.34%)
Jan 27, 2010 36.93 36.97 36.21 36.57 2,482,021 -0.36(-0.97%)
Jan 26, 2010 36.25 36.94 36.08 36.93 1,153,981 +0.53(+1.46%)
Jan 25, 2010 36.37 36.53 35.87 36.40 784,682 +0.41(+1.14%)
Jan 22, 2010 36.88 36.88 35.98 35.99 885,226 -0.83(-2.25%)
Jan 21, 2010 37.26 37.70 36.66 36.82 699,087 -0.50(-1.34%)
Jan 20, 2010 37.44 37.44 36.68 37.32 1,911,370 -0.22(-0.59%)
Jan 19, 2010 37.08 37.54 37.07 37.54 831,007 +0.41(+1.10%)
Jan 15, 2010 37.58 37.13 37.13 37.13 970,500 -0.60(-1.59%)
Jan 14, 2010 37.57 37.81 37.47 37.73 375,300 +0.08(+0.21%)
Jan 13, 2010 37.63 37.74 37.21 37.65 737,034 +0.20(+0.53%)
Jan 12, 2010 37.29 37.70 37.27 37.45 789,928 -0.07(-0.19%)
Jan 11, 2010 37.00 37.53 37.00 37.52 719,124 +0.60(+1.63%)
Jan 08, 2010 36.54 36.94 36.28 36.92 613,973 +0.23(+0.63%)
Jan 07, 2010 36.59 36.71 36.38 36.69 685,959 -0.07(-0.19%)
Jan 06, 2010 36.34 36.76 36.19 36.76 961,085 +0.38(+1.04%)
Jan 05, 2010 36.77 37.02 36.11 36.38 1,432,202 -0.50(-1.36%)
Jan 04, 2010 36.66 37.09 36.59 36.88 873,483 +0.30(+0.82%)
Dec 31, 2009 37.18 36.58 36.58 36.58 858,800 -0.60(-1.61%)
Dec 30, 2009 37.33 37.47 37.03 37.18 723,572 -0.27(-0.72%)
Dec 29, 2009 37.40 37.54 37.38 37.45 538,752 +0.10(+0.27%)
Dec 28, 2009 37.10 37.38 37.10 37.35 528,631 +0.24(+0.65%)
Dec 24, 2009 37.12 37.30 37.01 37.11 266,798 +0.06(+0.16%)
Dec 23, 2009 37.20 37.20 36.82 37.05 690,308 +0.05(+0.14%)
Dec 22, 2009 37.45 37.46 36.74 37.00 997,975 -0.32(-0.86%)
Dec 21, 2009 37.16 37.52 37.10 37.32 495,840 +0.19(+0.51%)
Dec 18, 2009 37.32 37.55 36.65 37.13 1,417,340 -0.07(-0.19%)
Dec 17, 2009 37.49 37.65 37.16 37.20 1,134,159 -0.20(-0.53%)
Dec 16, 2009 37.61 37.71 37.23 37.40 792,590 -0.04(-0.11%)
Dec 15, 2009 37.53 37.65 37.33 37.44 668,752 -0.29(-0.77%)
Dec 14, 2009 37.79 37.90 37.57 37.73 850,811 +0.01(+0.03%)
Dec 11, 2009 37.26 37.76 37.02 37.72 643,844 +0.68(+1.84%)
Dec 10, 2009 36.89 37.35 36.67 37.04 986,562 +0.17(+0.46%)
Dec 09, 2009 36.50 36.87 36.40 36.87 859,965 +0.36(+0.99%)
Dec 08, 2009 36.12 36.60 35.86 36.51 1,283,281 +0.17(+0.47%)
Dec 07, 2009 36.22 36.70 36.22 36.34 1,143,496 +0.11(+0.30%)
Dec 04, 2009 36.61 36.80 35.82 36.23 1,411,446 +0.01(+0.03%)
Dec 03, 2009 36.28 36.65 36.18 36.22 950,751 -0.03(-0.08%)
Dec 02, 2009 35.66 36.29 35.66 36.25 852,468 +0.62(+1.74%)
Dec 01, 2009 35.20 35.70 35.10 35.63 1,083,675 +0.54(+1.54%)
Nov 30, 2009 34.96 35.31 34.83 35.09 1,131,335 +0.19(+0.54%)
Nov 27, 2009 35.00 35.30 34.66 34.90 360,658 -0.45(-1.27%)
Nov 25, 2009 35.07 35.48 34.96 35.35 848,679 +0.38(+1.09%)
Nov 24, 2009 34.68 35.01 34.55 34.97 909,382 +0.42(+1.22%)
Nov 23, 2009 34.33 34.85 34.12 34.55 954,354 +0.52(+1.53%)
Nov 20, 2009 34.06 34.21 33.99 34.03 1,063,064 -0.10(-0.29%)
Nov 19, 2009 34.38 34.45 33.92 34.13 1,310,645 -0.27(-0.78%)
Nov 18, 2009 33.64 35.03 33.59 34.40 3,875,186 +0.93(+2.78%)
Nov 17, 2009 33.64 33.75 33.34 33.47 863,382 -0.14(-0.42%)
Nov 16, 2009 33.30 33.64 33.27 33.61 748,420 +0.38(+1.14%)
Nov 13, 2009 33.15 33.54 33.07 33.23 947,555 +0.13(+0.39%)
Nov 12, 2009 33.43 33.77 32.99 33.10 557,744 -0.50(-1.49%)
Nov 11, 2009 33.81 33.96 33.53 33.60 841,486 -0.13(-0.39%)
Nov 10, 2009 33.53 33.89 33.44 33.73 1,028,250 +0.12(+0.36%)
Nov 09, 2009 33.05 33.62 32.87 33.61 803,051 +0.77(+2.34%)
Nov 06, 2009 32.68 33.10 32.54 32.84 868,852 +0.25(+0.77%)
Nov 05, 2009 32.28 32.72 32.28 32.59 2,215,041 +0.52(+1.62%)
Nov 04, 2009 31.98 32.47 31.92 32.07 1,083,567 +0.17(+0.53%)
Nov 03, 2009 31.18 31.97 31.14 31.90 1,361,557 +0.58(+1.85%)
Nov 02, 2009 31.44 31.84 31.08 31.32 1,822,999 +0.00(+0.00%)
Oct 30, 2009 32.09 32.34 31.31 31.32 2,220,726 -0.69(-2.16%)
Oct 29, 2009 32.91 32.91 31.82 32.01 2,135,826 -1.09(-3.29%)
Oct 28, 2009 33.32 33.85 33.06 33.10 1,101,045 -0.31(-0.93%)
Oct 27, 2009 33.30 33.76 33.22 33.41 806,471 +0.29(+0.88%)
Oct 26, 2009 33.57 33.93 32.97 33.12 612,829 -0.36(-1.08%)
Oct 23, 2009 33.58 33.63 33.29 33.48 580,131 -0.55(-1.62%)
Oct 22, 2009 33.61 34.04 33.44 34.03 868,485 +0.42(+1.25%)
Oct 21, 2009 34.13 34.52 33.60 33.61 1,422,271 -0.51(-1.49%)
Oct 20, 2009 34.28 34.36 33.98 34.12 694,408 -0.37(-1.07%)
Oct 19, 2009 34.08 34.70 33.78 34.49 824,797 +0.50(+1.47%)
Oct 16, 2009 33.40 34.14 33.24 33.99 746,191 +0.26(+0.77%)
Oct 15, 2009 33.24 33.76 33.17 33.73 737,109 +0.50(+1.50%)
Oct 14, 2009 33.37 33.58 33.12 33.23 859,924 -0.02(-0.06%)
Oct 13, 2009 33.41 33.48 33.02 33.25 427,348 -0.27(-0.81%)
Oct 12, 2009 33.44 33.66 33.38 33.52 355,483 +0.18(+0.54%)
Oct 09, 2009 33.18 33.49 32.96 33.34 1,760,554 +0.54(+1.65%)
Oct 08, 2009 32.67 32.82 32.55 32.80 451,294 +0.18(+0.55%)
Oct 07, 2009 32.64 32.67 32.26 32.62 562,291 -0.12(-0.37%)
Oct 06, 2009 32.59 32.83 32.48 32.74 712,918 +0.22(+0.68%)
Oct 05, 2009 32.86 32.87 31.92 32.52 1,353,014 +0.84(+2.65%)
Oct 02, 2009 31.99 31.99 31.57 31.68 576,077 -0.41(-1.28%)
Oct 01, 2009 32.68 32.78 32.09 32.09 590,723 -0.73(-2.22%)
Sep 30, 2009 32.94 33.01 32.65 32.82 622,003 -0.21(-0.64%)
Sep 29, 2009 32.83 33.05 32.59 33.03 422,788 +0.19(+0.58%)
Sep 28, 2009 32.49 33.06 32.43 32.84 202,754 +0.33(+1.02%)
Sep 25, 2009 32.57 32.67 32.45 32.51 302,934 -0.10(-0.31%)
Sep 24, 2009 32.92 33.06 32.49 32.61 486,988 -0.23(-0.70%)
Sep 23, 2009 33.20 33.42 32.79 32.84 449,902 -0.15(-0.45%)
Sep 22, 2009 32.96 33.04 32.82 32.99 394,067 +0.08(+0.24%)
Sep 21, 2009 32.97 33.09 32.79 32.91 364,981 -0.12(-0.36%)
Sep 18, 2009 33.37 33.37 32.66 33.03 1,114,001 -0.08(-0.24%)
Sep 17, 2009 33.28 33.38 32.93 33.11 876,286 +0.05(+0.15%)
Sep 16, 2009 33.20 33.60 32.95 33.06 803,516 -0.11(-0.33%)
Sep 15, 2009 32.84 33.19 32.50 33.17 431,541 +0.39(+1.19%)
Sep 14, 2009 32.34 32.83 32.33 32.78 436,761 +0.34(+1.05%)
Sep 11, 2009 32.29 32.53 32.14 32.44 581,379 +0.12(+0.37%)
Sep 10, 2009 32.23 32.32 31.94 32.32 678,767 +0.01(+0.03%)
Sep 09, 2009 32.45 32.66 32.22 32.31 602,144 -0.16(-0.49%)
Sep 08, 2009 32.45 32.57 32.13 32.47 559,876 +0.14(+0.43%)
Sep 04, 2009 32.25 32.38 32.06 32.33 445,464 +0.10(+0.31%)
Sep 03, 2009 32.50 32.72 31.94 32.23 776,687 -0.27(-0.83%)
Sep 02, 2009 32.69 32.80 32.40 32.50 378,414 -0.19(-0.58%)
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.