Pinnacle West Capital (NY: PNW )

74.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 55.26 56.98 54.96 56.85 1,901,422 +0.84(+1.49%)
Apr 28, 2016 55.48 56.27 55.37 56.02 1,454,230 +0.04(+0.06%)
Apr 27, 2016 55.51 56.30 55.17 55.98 1,034,903 +0.69(+1.25%)
Apr 26, 2016 55.47 55.81 55.18 55.29 769,348 -0.26(-0.47%)
Apr 25, 2016 55.33 55.59 55.14 55.55 736,946 +0.12(+0.21%)
Apr 22, 2016 55.33 55.64 55.20 55.44 799,429 +0.30(+0.55%)
Apr 21, 2016 56.38 56.59 54.93 55.13 1,087,919 -1.43(-2.52%)
Apr 20, 2016 58.11 58.18 56.47 56.56 757,524 -1.51(-2.59%)
Apr 19, 2016 58.13 58.18 57.66 58.07 531,090 +0.09(+0.16%)
Apr 18, 2016 57.66 57.97 57.31 57.97 640,861 +0.30(+0.52%)
Apr 15, 2016 57.25 57.83 57.19 57.67 889,045 +0.45(+0.79%)
Apr 14, 2016 57.42 57.70 57.12 57.22 932,701 -0.37(-0.65%)
Apr 13, 2016 58.05 58.05 57.23 57.59 1,127,791 -0.31(-0.54%)
Apr 12, 2016 57.61 57.94 57.38 57.90 834,982 +0.42(+0.73%)
Apr 11, 2016 57.76 58.03 57.34 57.49 865,876 -0.20(-0.35%)
Apr 08, 2016 57.71 58.04 57.51 57.69 872,270 +0.19(+0.34%)
Apr 07, 2016 57.39 57.87 57.07 57.49 771,545 -0.04(-0.07%)
Apr 06, 2016 57.35 57.65 57.15 57.53 737,276 -0.10(-0.17%)
Apr 05, 2016 58.34 58.55 57.58 57.63 1,284,103 -0.84(-1.43%)
Apr 04, 2016 58.65 58.81 58.09 58.47 778,418 -0.09(-0.16%)
Apr 01, 2016 58.20 58.63 57.96 58.56 943,088 +0.33(+0.56%)
Mar 31, 2016 57.94 58.30 57.79 58.24 1,110,357 +0.29(+0.51%)
Mar 30, 2016 57.85 58.06 57.46 57.94 698,427 +0.04(+0.07%)
Mar 29, 2016 57.10 57.95 56.97 57.90 812,314 +0.94(+1.65%)
Mar 28, 2016 57.07 57.47 56.76 56.97 483,564 -0.05(-0.08%)
Mar 24, 2016 56.66 57.01 57.01 57.01 713,348 +0.16(+0.27%)
Mar 23, 2016 56.27 57.04 56.04 56.86 679,617 +0.51(+0.91%)
Mar 22, 2016 56.58 56.90 56.22 56.34 1,006,687 -0.18(-0.32%)
Mar 21, 2016 56.20 56.69 55.66 56.52 698,391 +0.12(+0.22%)
Mar 18, 2016 57.04 57.04 56.31 56.40 2,145,271 -0.54(-0.94%)
Mar 17, 2016 56.28 57.02 56.06 56.93 1,011,387 +0.68(+1.21%)
Mar 16, 2016 55.51 56.34 54.96 56.25 630,390 +0.54(+0.96%)
Mar 15, 2016 55.34 55.85 55.34 55.72 660,003 +0.25(+0.45%)
Mar 14, 2016 55.08 55.68 54.65 55.47 1,094,666 +0.25(+0.45%)
Mar 11, 2016 55.55 55.79 55.00 55.22 1,068,616 -0.15(-0.27%)
Mar 10, 2016 54.88 55.71 54.23 55.37 2,293,751 +0.49(+0.89%)
Mar 09, 2016 54.26 55.03 54.15 54.88 1,272,942 +0.48(+0.88%)
Mar 08, 2016 53.81 54.52 53.50 54.40 1,459,558 +0.73(+1.36%)
Mar 07, 2016 53.44 53.99 53.35 53.67 1,008,405 +0.14(+0.26%)
Mar 04, 2016 52.81 53.78 52.60 53.53 1,352,808 +0.40(+0.76%)
Mar 03, 2016 53.21 53.21 52.40 53.13 1,273,006 -0.01(-0.01%)
Mar 02, 2016 52.54 53.14 51.47 53.13 1,482,076 +0.44(+0.84%)
Mar 01, 2016 53.68 53.87 52.62 52.69 2,026,252 -0.71(-1.32%)
Feb 29, 2016 53.07 53.73 52.68 53.40 1,745,419 +0.23(+0.42%)
Feb 26, 2016 54.86 54.92 53.13 53.17 1,787,519 -2.07(-3.75%)
Feb 25, 2016 54.73 55.39 54.40 55.24 892,032 +0.82(+1.51%)
Feb 24, 2016 54.23 54.72 53.77 54.42 1,134,398 +0.20(+0.37%)
Feb 23, 2016 53.66 54.36 53.16 54.22 874,247 +0.26(+0.49%)
Feb 22, 2016 53.47 54.19 53.00 53.96 1,515,400 +1.01(+1.90%)
Feb 19, 2016 52.40 53.26 51.68 52.95 2,505,977 +0.61(+1.16%)
Feb 18, 2016 51.93 52.77 51.93 52.34 1,988,392 +0.50(+0.96%)
Feb 17, 2016 52.12 52.12 51.37 51.85 1,259,335 -0.33(-0.62%)
Feb 16, 2016 52.25 52.32 51.72 52.17 1,105,536 +0.02(+0.04%)
Feb 12, 2016 52.32 52.15 52.15 52.15 1,177,140 -0.28(-0.53%)
Feb 11, 2016 53.09 53.52 52.40 52.43 1,063,681 -0.91(-1.70%)
Feb 10, 2016 53.02 53.72 52.37 53.33 1,205,290 +0.21(+0.39%)
Feb 09, 2016 53.08 53.53 52.68 53.13 2,540,962 -0.01(-0.01%)
Feb 08, 2016 53.51 54.09 52.47 53.13 2,217,763 -0.02(-0.04%)
Feb 05, 2016 53.18 53.68 52.61 53.16 2,385,167 -0.24(-0.45%)
Feb 04, 2016 54.03 54.17 53.23 53.40 1,695,259 -0.68(-1.26%)
Feb 03, 2016 53.29 54.30 53.29 54.08 2,151,985 +1.11(+2.09%)
Feb 02, 2016 51.95 53.11 51.71 52.97 1,534,609 +0.78(+1.50%)
Feb 01, 2016 51.39 52.43 51.22 52.19 1,736,492 +0.74(+1.45%)
Jan 29, 2016 50.50 51.58 50.47 51.44 1,436,628 +1.27(+2.54%)
Jan 28, 2016 50.00 50.51 48.73 50.17 1,018,179 +0.98(+2.00%)
Jan 27, 2016 49.16 49.65 48.80 49.19 853,869 +0.02(+0.05%)
Jan 26, 2016 48.70 49.76 48.02 49.17 881,930 +0.19(+0.39%)
Jan 25, 2016 49.27 49.40 48.78 48.97 895,084 -0.27(-0.55%)
Jan 22, 2016 48.75 49.34 48.38 49.24 1,759,309 +0.65(+1.33%)
Jan 21, 2016 49.09 49.30 48.18 48.60 1,069,583 -0.28(-0.57%)
Jan 20, 2016 49.76 49.92 48.03 48.87 998,027 -0.97(-1.94%)
Jan 19, 2016 49.60 50.04 49.12 49.84 968,800 +0.67(+1.36%)
Jan 15, 2016 49.79 49.17 49.17 49.17 1,020,560 -0.61(-1.23%)
Jan 14, 2016 49.04 50.15 48.89 49.79 1,106,352 +0.72(+1.47%)
Jan 13, 2016 49.01 49.74 48.83 49.07 1,408,487 +0.13(+0.27%)
Jan 12, 2016 48.47 49.60 48.28 48.93 1,943,385 -0.83(-1.67%)
Jan 11, 2016 49.31 50.05 49.31 49.76 1,169,852 +0.58(+1.19%)
Jan 08, 2016 49.56 49.95 49.11 49.18 1,275,566 -0.35(-0.70%)
Jan 07, 2016 49.07 49.64 48.93 49.53 1,092,871 -0.02(-0.03%)
Jan 06, 2016 49.10 49.69 48.98 49.54 838,983 +0.07(+0.14%)
Jan 05, 2016 49.13 49.58 48.35 49.47 905,691 +0.25(+0.50%)
Jan 04, 2016 49.40 49.54 48.74 49.23 1,355,521 -0.31(-0.62%)
Dec 31, 2015 49.97 49.53 49.53 49.53 673,127 -0.58(-1.15%)
Dec 30, 2015 49.96 50.33 49.96 50.11 449,327 +0.03(+0.06%)
Dec 29, 2015 49.87 50.33 49.87 50.08 468,394 +0.27(+0.54%)
Dec 28, 2015 49.26 49.87 49.14 49.81 537,489 +0.42(+0.86%)
Dec 24, 2015 49.50 49.39 49.39 49.39 241,341 -0.11(-0.22%)
Dec 23, 2015 48.87 49.63 48.87 49.50 536,631 +0.71(+1.46%)
Dec 22, 2015 48.38 48.91 47.84 48.78 767,588 +0.41(+0.86%)
Dec 21, 2015 48.54 48.73 47.97 48.37 768,245 +0.08(+0.18%)
Dec 18, 2015 48.66 48.77 47.88 48.28 1,151,413 -0.57(-1.16%)
Dec 17, 2015 48.83 49.26 48.68 48.85 1,444,521 -0.02(-0.05%)
Dec 16, 2015 47.91 48.97 47.91 48.87 815,936 +1.20(+2.51%)
Dec 15, 2015 47.30 48.20 47.30 47.67 1,513,380 +0.47(+0.99%)
Dec 14, 2015 47.26 47.38 46.75 47.21 1,682,379 -0.06(-0.13%)
Dec 11, 2015 46.78 47.48 46.63 47.27 1,021,545 +0.25(+0.52%)
Dec 10, 2015 48.37 48.37 46.85 47.02 1,553,352 -1.47(-3.03%)
Dec 09, 2015 48.57 49.16 48.31 48.49 1,048,870 -0.33(-0.68%)
Dec 08, 2015 48.38 48.87 47.87 48.82 2,125,867 +0.32(+0.67%)
Dec 07, 2015 47.84 48.53 47.70 48.50 2,252,497 +0.58(+1.20%)
Dec 04, 2015 47.14 48.02 47.03 47.92 2,236,951 +0.98(+2.08%)
Dec 03, 2015 47.34 47.58 46.81 46.95 2,768,116 -0.73(-1.53%)
Dec 02, 2015 48.70 48.83 47.59 47.67 1,262,985 -1.12(-2.30%)
Dec 01, 2015 48.65 49.16 48.53 48.80 1,886,387 +0.12(+0.25%)
Nov 30, 2015 48.41 49.13 48.38 48.67 1,878,699 +0.31(+0.65%)
Nov 27, 2015 48.19 48.47 48.13 48.36 444,959 +0.21(+0.43%)
Nov 25, 2015 48.50 48.15 48.15 48.15 633,554 -0.29(-0.60%)
Nov 24, 2015 47.97 48.67 47.79 48.44 1,381,351 +0.15(+0.30%)
Nov 23, 2015 48.76 49.04 48.19 48.30 942,734 -0.36(-0.74%)
Nov 20, 2015 48.50 49.05 48.44 48.66 2,737,369 +0.36(+0.75%)
Nov 19, 2015 47.90 48.35 47.64 48.30 999,512 +0.56(+1.17%)
Nov 18, 2015 47.71 47.84 47.11 47.74 1,344,368 +0.22(+0.47%)
Nov 17, 2015 48.24 48.61 47.39 47.51 1,111,073 -0.83(-1.72%)
Nov 16, 2015 47.40 48.37 47.34 48.34 1,895,871 +1.04(+2.19%)
Nov 13, 2015 47.84 48.36 46.98 47.31 1,213,976 -0.38(-0.81%)
Nov 12, 2015 48.60 49.10 47.67 47.69 1,758,614 -0.96(-1.97%)
Nov 11, 2015 48.68 49.05 48.50 48.65 1,299,070 +0.07(+0.14%)
Nov 10, 2015 47.71 48.62 47.67 48.58 1,337,492 +0.95(+2.00%)
Nov 09, 2015 47.09 47.70 46.88 47.63 1,002,729 +0.35(+0.75%)
Nov 06, 2015 49.13 49.46 46.95 47.28 1,605,064 -2.44(-4.90%)
Nov 05, 2015 49.93 50.19 49.66 49.71 1,012,843 -0.37(-0.74%)
Nov 04, 2015 49.57 50.28 49.32 50.08 1,671,802 +0.94(+1.91%)
Nov 03, 2015 49.10 49.36 48.73 49.14 983,342 -0.15(-0.31%)
Nov 02, 2015 48.76 49.44 48.25 49.30 1,451,588 +0.51(+1.04%)
Oct 30, 2015 48.40 49.47 48.37 48.79 1,752,756 +0.26(+0.54%)
Oct 29, 2015 48.92 49.36 47.96 48.53 1,986,334 -0.53(-1.07%)
Oct 28, 2015 49.84 50.21 48.67 49.05 1,409,586 -0.78(-1.57%)
Oct 27, 2015 50.01 50.26 49.67 49.84 836,012 -0.21(-0.41%)
Oct 26, 2015 49.84 50.08 49.34 50.04 934,935 +0.05(+0.11%)
Oct 23, 2015 50.59 50.77 49.75 49.99 1,003,854 -0.71(-1.40%)
Oct 22, 2015 50.23 50.99 49.75 50.70 1,013,504 +0.80(+1.60%)
Oct 21, 2015 50.18 50.56 49.84 49.90 692,550 -0.11(-0.23%)
Oct 20, 2015 49.75 50.13 49.27 50.01 996,067 +0.16(+0.32%)
Oct 19, 2015 49.82 49.95 49.31 49.85 953,865 -0.24(-0.49%)
Oct 16, 2015 50.26 50.35 49.94 50.10 971,551 +0.05(+0.11%)
Oct 15, 2015 49.57 50.19 49.27 50.04 703,110 +0.62(+1.25%)
Oct 14, 2015 49.30 49.69 49.22 49.43 784,476 +0.20(+0.40%)
Oct 13, 2015 49.14 49.39 48.99 49.23 797,221 +0.07(+0.14%)
Oct 12, 2015 48.68 49.49 48.68 49.16 635,714 +0.49(+1.00%)
Oct 09, 2015 48.73 48.89 48.49 48.67 874,849 -0.06(-0.12%)
Oct 08, 2015 47.78 48.86 47.64 48.73 905,444 +0.87(+1.83%)
Oct 07, 2015 48.00 48.11 47.67 47.86 1,829,832 -0.02(-0.03%)
Oct 06, 2015 48.63 48.95 47.78 47.87 2,575,837 -0.87(-1.79%)
Oct 05, 2015 48.86 49.05 48.45 48.75 1,584,752 +0.12(+0.25%)
Oct 02, 2015 48.63 48.75 48.00 48.63 1,116,588 +0.37(+0.76%)
Oct 01, 2015 48.81 48.95 47.84 48.26 1,166,312 -0.53(-1.09%)
Sep 30, 2015 48.32 48.85 48.10 48.80 755,558 +0.70(+1.46%)
Sep 29, 2015 48.13 48.40 47.74 48.10 999,009 +0.04(+0.08%)
Sep 28, 2015 48.32 48.58 47.92 48.06 876,015 -0.27(-0.55%)
Sep 25, 2015 47.69 48.76 47.56 48.32 816,335 +0.68(+1.42%)
Sep 24, 2015 47.21 47.79 46.86 47.65 1,283,783 +0.30(+0.64%)
Sep 23, 2015 47.35 47.58 47.06 47.34 772,543 +0.02(+0.05%)
Sep 22, 2015 46.82 47.48 46.82 47.32 1,053,559 -0.07(-0.14%)
Sep 21, 2015 47.14 47.75 46.90 47.39 1,602,012 +0.40(+0.84%)
Sep 18, 2015 46.61 47.42 46.56 46.99 1,710,441 +0.00(+0.00%)
Sep 17, 2015 46.41 47.52 46.36 46.99 722,383 +0.52(+1.11%)
Sep 16, 2015 45.81 46.58 45.58 46.47 998,740 +0.69(+1.51%)
Sep 15, 2015 45.55 45.87 45.30 45.78 1,015,720 +0.23(+0.50%)
Sep 14, 2015 45.55 45.87 45.40 45.55 1,072,828 +0.07(+0.15%)
Sep 11, 2015 44.69 45.49 44.59 45.49 1,132,071 +0.56(+1.24%)
Sep 10, 2015 45.00 45.41 44.79 44.93 1,265,885 -0.13(-0.29%)
Sep 09, 2015 45.55 45.61 44.88 45.06 1,638,303 -0.34(-0.75%)
Sep 08, 2015 44.29 45.46 44.12 45.40 2,180,028 +1.58(+3.61%)
Sep 04, 2015 43.87 43.82 43.82 43.82 878,332 -0.51(-1.15%)
Sep 03, 2015 44.25 44.64 44.14 44.33 943,609 +0.20(+0.45%)
Sep 02, 2015 44.60 44.68 43.80 44.13 867,902 +0.00(+0.00%)
Sep 01, 2015 44.90 44.90 43.96 44.13 1,137,857 -1.16(-2.55%)
Aug 31, 2015 45.76 45.94 44.85 45.29 1,446,979 -0.72(-1.57%)
Aug 28, 2015 46.15 46.28 45.50 46.01 1,982,233 -0.23(-0.49%)
Aug 27, 2015 46.24 46.25 45.57 46.24 1,747,826 +0.34(+0.75%)
Aug 26, 2015 45.90 46.06 45.07 45.90 1,783,980 +0.55(+1.21%)
Aug 25, 2015 47.43 47.81 45.33 45.35 1,611,108 -1.58(-3.37%)
Aug 24, 2015 47.29 47.84 46.38 46.93 3,335,303 -1.20(-2.50%)
Aug 21, 2015 48.76 48.99 48.12 48.13 1,243,004 -0.81(-1.66%)
Aug 20, 2015 48.82 49.62 48.63 48.95 1,284,435 -0.19(-0.39%)
Aug 19, 2015 48.75 49.37 48.57 49.14 827,065 +0.16(+0.33%)
Aug 18, 2015 49.27 49.27 48.90 48.98 824,793 -0.36(-0.72%)
Aug 17, 2015 49.02 49.54 48.74 49.34 782,222 +0.37(+0.75%)
Aug 14, 2015 48.45 49.05 48.17 48.97 849,804 +0.39(+0.80%)
Aug 13, 2015 48.31 48.74 47.88 48.58 693,004 +0.07(+0.14%)
Aug 12, 2015 47.84 48.65 47.65 48.51 1,011,698 +0.52(+1.09%)
Aug 11, 2015 47.36 48.13 47.23 47.99 961,110 +0.63(+1.33%)
Aug 10, 2015 47.70 47.92 47.29 47.36 825,676 -0.28(-0.59%)
Aug 07, 2015 46.70 47.84 46.42 47.64 1,188,885 +0.84(+1.80%)
Aug 06, 2015 46.28 46.82 45.89 46.79 1,065,551 +0.50(+1.08%)
Aug 05, 2015 46.33 46.63 46.17 46.29 888,932 +0.04(+0.08%)
Aug 04, 2015 47.08 47.08 46.18 46.25 891,078 -0.85(-1.81%)
Aug 03, 2015 46.95 47.44 46.88 47.11 950,399 +0.16(+0.34%)
Jul 31, 2015 46.84 47.65 46.84 46.95 810,413 +0.33(+0.72%)
Jul 30, 2015 45.88 47.34 45.30 46.61 1,676,929 +0.26(+0.57%)
Jul 29, 2015 45.88 46.38 45.65 46.35 1,139,940 +0.32(+0.70%)
Jul 28, 2015 45.87 46.15 45.74 46.03 1,429,583 +0.09(+0.20%)
Jul 27, 2015 45.11 45.99 45.11 45.93 1,743,297 +0.74(+1.63%)
Jul 24, 2015 44.90 45.42 44.77 45.20 874,377 +0.23(+0.50%)
Jul 23, 2015 45.40 45.40 44.57 44.97 994,887 -0.49(-1.08%)
Jul 22, 2015 45.17 45.61 45.07 45.46 1,242,993 +0.29(+0.63%)
Jul 21, 2015 45.63 45.78 44.84 45.17 1,340,776 -0.64(-1.40%)
Jul 20, 2015 45.68 46.05 45.39 45.81 1,963,830 +0.29(+0.65%)
Jul 17, 2015 45.95 45.98 45.48 45.52 1,084,976 -0.57(-1.23%)
Jul 16, 2015 45.35 46.16 45.35 46.09 1,573,697 +0.72(+1.59%)
Jul 15, 2015 45.23 45.38 44.78 45.36 1,220,081 +0.08(+0.17%)
Jul 14, 2015 45.33 45.62 45.11 45.29 1,190,425 -0.05(-0.12%)
Jul 13, 2015 45.60 45.81 45.04 45.34 1,127,859 -0.11(-0.23%)
Jul 10, 2015 44.90 45.72 44.73 45.45 1,597,566 +0.48(+1.07%)
Jul 09, 2015 45.54 45.75 44.77 44.96 1,379,109 -0.45(-1.00%)
Jul 08, 2015 45.28 45.57 45.22 45.41 1,588,601 -0.05(-0.10%)
Jul 07, 2015 44.28 45.60 44.26 45.46 1,524,073 +1.39(+3.16%)
Jul 06, 2015 43.82 44.15 43.56 44.07 1,007,160 +0.13(+0.29%)
Jul 02, 2015 43.64 43.94 43.94 43.94 1,253,116 +0.56(+1.29%)
Jul 01, 2015 42.97 43.45 42.77 43.38 1,534,933 +0.52(+1.21%)
Jun 30, 2015 42.74 43.03 42.49 42.86 1,965,590 +0.23(+0.55%)
Jun 29, 2015 42.91 43.31 42.60 42.63 1,003,003 -0.23(-0.54%)
Jun 26, 2015 42.48 42.95 42.20 42.86 1,163,553 +0.44(+1.03%)
Jun 25, 2015 42.78 42.88 42.36 42.42 801,222 -0.16(-0.37%)
Jun 24, 2015 43.09 43.28 42.57 42.58 962,070 -0.54(-1.26%)
Jun 23, 2015 43.87 43.89 43.09 43.12 973,811 -0.62(-1.41%)
Jun 22, 2015 43.89 44.04 43.47 43.74 1,446,880 -0.06(-0.14%)
Jun 19, 2015 43.68 44.16 43.49 43.80 1,900,695 +0.06(+0.14%)
Jun 18, 2015 43.61 44.14 43.48 43.74 1,421,329 +0.57(+1.33%)
Jun 17, 2015 42.95 43.22 42.66 43.17 679,640 +0.26(+0.60%)
Jun 16, 2015 42.62 42.91 42.45 42.91 859,179 +0.23(+0.55%)
Jun 15, 2015 42.85 43.02 42.57 42.68 956,983 -0.26(-0.61%)
Jun 12, 2015 43.33 43.43 42.92 42.94 503,290 -0.62(-1.42%)
Jun 11, 2015 43.34 43.64 43.28 43.56 947,960 +0.55(+1.28%)
Jun 10, 2015 43.22 43.31 42.82 43.01 1,171,224 +0.14(+0.33%)
Jun 09, 2015 43.06 43.28 42.80 42.87 1,695,753 -0.21(-0.49%)
Jun 08, 2015 43.41 43.42 43.07 43.08 854,511 -0.34(-0.78%)
Jun 05, 2015 43.40 43.71 43.22 43.42 880,793 -0.63(-1.44%)
Jun 04, 2015 43.84 44.41 43.84 44.05 734,487 -0.17(-0.37%)
Jun 03, 2015 44.87 44.99 43.85 44.22 937,409 -0.72(-1.61%)
Jun 02, 2015 45.67 45.72 44.68 44.94 988,269 -0.95(-2.07%)
Jun 01, 2015 45.99 46.21 45.83 45.89 1,136,468 -0.01(-0.02%)
May 29, 2015 46.09 46.28 45.84 45.90 839,444 -0.20(-0.43%)
May 28, 2015 46.06 46.25 45.83 46.09 627,658 +0.02(+0.05%)
May 27, 2015 45.65 46.17 45.59 46.07 880,744 +0.44(+0.96%)
May 26, 2015 45.83 45.83 45.38 45.63 894,062 -0.31(-0.67%)
May 22, 2015 45.92 45.94 45.94 45.94 628,217 -0.08(-0.18%)
May 21, 2015 45.90 46.12 45.63 46.03 645,200 +0.10(+0.21%)
May 20, 2015 45.82 46.31 45.70 45.93 801,974 +0.14(+0.30%)
May 19, 2015 45.48 45.97 45.32 45.79 862,838 +0.17(+0.36%)
May 18, 2015 44.93 45.75 44.93 45.63 979,394 +0.45(+1.00%)
May 15, 2015 44.83 45.27 44.71 45.17 1,986,014 +0.44(+0.98%)
May 14, 2015 44.24 44.77 44.24 44.74 874,861 +0.59(+1.33%)
May 13, 2015 44.99 45.17 43.98 44.15 954,487 -0.70(-1.56%)
May 12, 2015 44.55 44.93 44.35 44.85 1,034,303 +0.04(+0.08%)
May 11, 2015 44.87 45.60 44.77 44.81 1,053,032 -0.29(-0.63%)
May 08, 2015 45.36 45.64 44.83 45.10 1,027,985 +0.09(+0.20%)
May 07, 2015 44.80 45.26 44.73 45.01 1,134,104 +0.26(+0.57%)
May 06, 2015 44.88 45.27 44.32 44.75 1,027,342 -0.17(-0.37%)
May 05, 2015 45.86 45.96 44.82 44.92 1,548,317 -1.10(-2.39%)
May 04, 2015 46.48 46.53 45.68 46.02 1,867,726 +0.45(+0.99%)
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.