Pinnacle West Capital (NY: PNW )

76.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 74.75 75.58 74.54 75.41 1,339,246 +0.66(+0.88%)
Nov 29, 2017 74.41 75.27 74.17 74.75 641,641 +0.19(+0.25%)
Nov 28, 2017 74.22 74.66 74.15 74.57 771,833 +0.63(+0.86%)
Nov 27, 2017 73.59 73.97 73.29 73.93 763,990 +0.40(+0.55%)
Nov 24, 2017 73.46 73.64 73.36 73.53 180,542 +0.20(+0.27%)
Nov 22, 2017 73.41 73.67 73.05 73.33 570,142 -0.08(-0.11%)
Nov 21, 2017 73.50 73.91 73.20 73.42 943,153 +0.02(+0.03%)
Nov 20, 2017 73.99 74.13 73.37 73.39 535,764 -0.57(-0.78%)
Nov 17, 2017 74.40 74.86 73.79 73.97 596,882 -0.60(-0.80%)
Nov 16, 2017 74.49 74.75 74.04 74.57 630,066 +0.00(+0.00%)
Nov 15, 2017 75.45 75.96 74.50 74.57 849,388 -0.76(-1.01%)
Nov 14, 2017 73.61 75.37 73.47 75.33 1,404,485 +1.58(+2.14%)
Nov 13, 2017 72.51 73.88 72.51 73.75 824,064 +1.19(+1.64%)
Nov 10, 2017 73.10 73.14 72.40 72.56 890,397 -0.86(-1.17%)
Nov 09, 2017 73.51 73.92 73.27 73.42 719,527 -0.33(-0.45%)
Nov 08, 2017 73.65 73.92 73.12 73.75 778,877 +0.06(+0.08%)
Nov 07, 2017 72.96 73.74 72.93 73.69 1,230,144 +0.67(+0.91%)
Nov 06, 2017 73.12 73.51 72.86 73.03 997,747 -0.17(-0.24%)
Nov 03, 2017 71.13 73.28 70.83 73.20 1,120,894 +0.99(+1.36%)
Nov 02, 2017 71.98 72.56 71.82 72.22 726,717 +0.38(+0.53%)
Nov 01, 2017 72.21 72.46 71.59 71.84 807,402 -0.21(-0.28%)
Oct 31, 2017 71.85 72.32 71.55 72.04 857,380 +0.15(+0.21%)
Oct 30, 2017 72.45 72.45 71.86 71.89 661,377 -0.56(-0.78%)
Oct 27, 2017 71.72 72.48 71.34 72.45 674,927 +0.63(+0.87%)
Oct 26, 2017 72.29 72.71 71.79 71.83 871,179 -0.09(-0.12%)
Oct 25, 2017 71.89 72.10 70.93 71.92 638,311 -0.15(-0.20%)
Oct 24, 2017 72.27 72.39 71.72 72.06 772,827 -0.31(-0.43%)
Oct 23, 2017 72.48 72.53 72.13 72.37 794,595 +0.02(+0.03%)
Oct 20, 2017 72.11 72.40 71.85 72.35 728,182 +0.17(+0.24%)
Oct 19, 2017 71.40 72.18 71.35 72.18 731,020 +1.00(+1.41%)
Oct 18, 2017 71.36 71.61 71.06 71.17 947,323 -0.34(-0.48%)
Oct 17, 2017 70.91 71.74 70.91 71.52 797,519 +0.40(+0.56%)
Oct 16, 2017 71.08 71.61 70.73 71.12 846,121 -0.09(-0.13%)
Oct 13, 2017 71.33 71.74 70.90 71.21 1,166,458 +0.06(+0.08%)
Oct 12, 2017 70.47 71.26 70.47 71.15 1,173,259 +0.74(+1.05%)
Oct 11, 2017 69.87 70.76 69.87 70.41 919,167 +0.49(+0.70%)
Oct 10, 2017 69.69 70.11 69.41 69.92 968,739 +0.35(+0.50%)
Oct 09, 2017 69.67 69.84 69.45 69.57 405,485 +0.03(+0.05%)
Oct 06, 2017 69.45 69.67 69.08 69.54 1,022,604 -0.18(-0.26%)
Oct 05, 2017 69.95 69.99 69.44 69.72 1,081,204 -0.19(-0.27%)
Oct 04, 2017 69.31 69.96 69.11 69.90 1,259,446 +0.64(+0.92%)
Oct 03, 2017 69.55 69.55 68.57 69.27 1,044,363 -0.24(-0.34%)
Oct 02, 2017 69.07 69.69 69.00 69.50 1,226,920 +0.59(+0.86%)
Sep 29, 2017 69.05 69.27 68.61 68.91 813,402 -0.29(-0.41%)
Sep 28, 2017 68.95 69.35 68.62 69.19 826,639 +0.12(+0.18%)
Sep 27, 2017 70.04 70.30 68.41 69.07 925,619 -1.40(-1.99%)
Sep 26, 2017 70.76 71.04 70.47 70.47 838,434 -0.30(-0.43%)
Sep 25, 2017 70.14 70.93 69.96 70.78 513,911 +0.57(+0.81%)
Sep 22, 2017 71.13 71.13 70.20 70.20 633,094 -0.79(-1.11%)
Sep 21, 2017 71.10 71.47 70.87 71.00 436,773 -0.15(-0.21%)
Sep 20, 2017 72.04 72.19 70.77 71.14 851,834 -0.80(-1.11%)
Sep 19, 2017 71.99 72.07 71.63 71.94 779,596 -0.05(-0.07%)
Sep 18, 2017 72.68 72.76 71.52 71.99 976,369 -0.76(-1.04%)
Sep 15, 2017 72.61 72.80 71.93 72.75 1,769,637 +0.24(+0.34%)
Sep 14, 2017 71.74 72.51 71.54 72.50 653,840 +0.69(+0.96%)
Sep 13, 2017 72.41 72.71 71.79 71.81 751,451 -0.64(-0.89%)
Sep 12, 2017 73.94 74.04 72.25 72.45 573,448 -1.50(-2.03%)
Sep 11, 2017 73.29 74.09 73.06 73.95 671,186 +0.60(+0.82%)
Sep 08, 2017 73.01 73.47 72.68 73.35 603,421 +0.38(+0.52%)
Sep 07, 2017 72.66 73.03 72.48 72.97 729,198 +0.44(+0.61%)
Sep 06, 2017 73.23 73.23 72.51 72.53 641,809 -0.56(-0.77%)
Sep 05, 2017 73.21 73.33 72.85 73.09 801,843 -0.14(-0.19%)
Sep 01, 2017 73.46 73.50 72.90 73.23 543,276 -0.09(-0.12%)
Aug 31, 2017 73.42 73.55 73.23 73.32 686,342 -0.02(-0.02%)
Aug 30, 2017 73.53 73.85 73.29 73.33 614,371 -0.34(-0.46%)
Aug 29, 2017 73.82 74.05 73.59 73.68 426,748 -0.02(-0.03%)
Aug 28, 2017 73.51 73.73 73.31 73.70 730,548 +0.34(+0.47%)
Aug 25, 2017 73.42 73.68 73.20 73.36 733,552 +0.10(+0.13%)
Aug 24, 2017 73.23 73.61 73.04 73.26 638,931 -0.02(-0.02%)
Aug 23, 2017 72.93 73.35 72.64 73.28 627,863 +0.36(+0.49%)
Aug 22, 2017 72.62 73.02 72.27 72.92 850,658 +0.23(+0.31%)
Aug 21, 2017 72.88 72.99 72.23 72.69 1,356,069 -0.07(-0.10%)
Aug 18, 2017 72.35 73.10 72.05 72.76 772,234 +0.33(+0.46%)
Aug 17, 2017 73.04 73.27 72.40 72.43 440,306 -0.60(-0.83%)
Aug 16, 2017 72.79 73.17 72.32 73.03 447,737 +0.32(+0.44%)
Aug 15, 2017 72.14 72.74 72.14 72.71 717,305 +0.32(+0.44%)
Aug 14, 2017 72.45 72.65 72.05 72.40 861,569 +0.25(+0.35%)
Aug 11, 2017 72.42 72.49 71.70 72.14 537,121 -0.36(-0.49%)
Aug 10, 2017 71.98 72.62 71.70 72.50 612,459 +0.53(+0.74%)
Aug 09, 2017 72.41 72.41 71.92 71.97 848,960 -0.33(-0.46%)
Aug 08, 2017 72.02 72.37 71.76 72.31 883,591 +0.11(+0.16%)
Aug 07, 2017 71.88 72.23 71.67 72.19 1,345,411 +0.43(+0.60%)
Aug 04, 2017 72.15 72.49 71.70 71.76 901,909 -0.54(-0.74%)
Aug 03, 2017 70.37 72.36 69.55 72.30 1,153,364 +1.21(+1.70%)
Aug 02, 2017 70.97 71.40 70.59 71.09 932,190 +0.09(+0.13%)
Aug 01, 2017 70.73 71.13 70.73 71.00 665,905 +0.33(+0.46%)
Jul 31, 2017 70.23 70.82 70.22 70.68 1,169,303 +0.48(+0.68%)
Jul 28, 2017 70.41 70.74 69.88 70.20 416,599 -0.13(-0.19%)
Jul 27, 2017 70.17 70.44 69.93 70.33 650,580 +0.06(+0.08%)
Jul 26, 2017 69.59 70.27 69.50 70.27 860,730 +0.64(+0.92%)
Jul 25, 2017 69.93 70.08 69.47 69.64 615,478 -0.31(-0.44%)
Jul 24, 2017 70.57 70.67 69.94 69.94 743,349 -0.61(-0.86%)
Jul 21, 2017 70.04 70.57 69.82 70.55 657,060 +0.54(+0.77%)
Jul 20, 2017 69.76 70.17 69.65 70.01 670,484 +0.44(+0.64%)
Jul 19, 2017 69.44 69.62 69.30 69.56 554,509 +0.20(+0.29%)
Jul 18, 2017 69.36 69.49 68.93 69.36 853,916 +0.16(+0.23%)
Jul 17, 2017 69.01 69.21 68.71 69.20 774,869 +0.35(+0.51%)
Jul 14, 2017 68.92 69.30 68.64 68.85 978,202 +0.33(+0.48%)
Jul 13, 2017 68.73 68.88 68.33 68.52 1,052,340 -0.30(-0.43%)
Jul 12, 2017 68.69 69.02 68.63 68.82 784,625 +0.60(+0.88%)
Jul 11, 2017 68.15 68.39 67.90 68.22 496,786 +0.12(+0.18%)
Jul 10, 2017 68.52 68.68 68.07 68.10 611,025 -0.38(-0.56%)
Jul 07, 2017 68.23 68.71 68.17 68.48 576,552 +0.25(+0.37%)
Jul 06, 2017 68.32 68.45 68.05 68.23 615,020 -0.23(-0.33%)
Jul 05, 2017 68.75 68.78 68.13 68.45 934,525 -0.15(-0.21%)
Jul 03, 2017 69.07 69.45 68.60 68.60 500,756 -0.27(-0.40%)
Jun 30, 2017 68.89 69.31 68.77 68.88 1,313,845 -0.02(-0.04%)
Jun 29, 2017 69.58 69.59 68.69 68.90 2,088,717 -1.07(-1.53%)
Jun 28, 2017 70.89 70.99 69.89 69.97 1,253,167 -0.64(-0.90%)
Jun 27, 2017 71.09 71.20 70.53 70.61 602,176 -0.73(-1.02%)
Jun 26, 2017 71.17 71.75 70.88 71.33 807,342 +0.29(+0.41%)
Jun 23, 2017 71.32 71.57 70.93 71.04 1,342,014 -0.27(-0.37%)
Jun 22, 2017 71.50 71.76 71.22 71.31 653,168 -0.35(-0.49%)
Jun 21, 2017 71.96 71.96 71.39 71.66 1,047,086 -0.17(-0.24%)
Jun 20, 2017 71.77 72.08 71.72 71.83 699,661 +0.09(+0.12%)
Jun 19, 2017 71.99 71.99 71.50 71.74 835,208 -0.18(-0.25%)
Jun 16, 2017 71.54 72.03 71.46 71.92 1,453,033 +0.23(+0.32%)
Jun 15, 2017 71.16 71.72 70.89 71.69 708,462 +0.47(+0.66%)
Jun 14, 2017 71.38 71.76 70.98 71.22 1,052,642 +0.45(+0.64%)
Jun 13, 2017 70.72 70.91 70.30 70.77 798,102 +0.04(+0.06%)
Jun 12, 2017 71.16 71.49 70.18 70.73 649,980 -0.44(-0.61%)
Jun 09, 2017 70.99 71.37 70.59 71.16 1,093,137 +0.11(+0.16%)
Jun 08, 2017 71.24 70.46 71.05 892,900 -0.17(-0.24%)
Jun 07, 2017 71.27 71.52 70.99 71.22 1,025,455 +0.08(+0.11%)
Jun 06, 2017 71.65 71.66 71.11 71.14 925,572 -0.32(-0.45%)
Jun 05, 2017 72.17 72.17 71.43 71.46 575,262 -0.70(-0.96%)
Jun 02, 2017 72.43 72.43 71.86 72.16 424,881 +0.15(+0.21%)
Jun 01, 2017 71.41 72.02 71.10 72.01 744,504 +0.55(+0.77%)
May 31, 2017 71.08 71.70 71.03 71.46 1,150,002 +0.51(+0.72%)
May 30, 2017 70.69 70.99 70.55 70.95 938,416 +0.26(+0.37%)
May 26, 2017 70.70 71.01 70.56 70.69 648,112 -0.05(-0.07%)
May 25, 2017 70.00 70.86 69.75 70.74 893,994 +0.82(+1.18%)
May 24, 2017 69.42 70.06 69.42 69.91 828,630 +0.53(+0.77%)
May 23, 2017 68.99 69.85 68.75 69.38 723,539 +0.51(+0.74%)
May 22, 2017 68.27 69.06 67.98 68.87 878,969 +0.47(+0.69%)
May 19, 2017 68.45 68.60 67.88 68.40 1,073,666 -0.03(-0.05%)
May 18, 2017 68.24 68.56 67.55 68.43 1,409,779 +0.41(+0.61%)
May 17, 2017 67.85 68.27 67.69 68.02 862,930 +0.17(+0.25%)
May 16, 2017 68.37 68.65 67.76 67.85 866,444 -0.51(-0.75%)
May 15, 2017 68.44 68.97 68.31 68.36 1,072,526 -0.19(-0.28%)
May 12, 2017 68.28 68.62 68.22 68.55 855,296 +0.38(+0.56%)
May 11, 2017 67.98 68.17 67.63 68.17 819,742 +0.08(+0.12%)
May 10, 2017 68.03 68.23 67.75 68.09 822,479 +0.04(+0.06%)
May 09, 2017 68.58 68.58 67.90 68.05 705,165 -0.62(-0.91%)
May 08, 2017 68.74 68.82 68.09 68.67 636,381 +0.03(+0.05%)
May 05, 2017 68.62 69.03 68.30 68.64 953,883 +0.34(+0.50%)
May 04, 2017 68.03 68.41 67.81 68.30 901,294 +0.07(+0.11%)
May 03, 2017 68.25 68.61 67.90 68.23 1,193,185 -0.28(-0.40%)
May 02, 2017 68.72 68.74 67.96 68.50 823,517 +0.52(+0.76%)
May 01, 2017 68.83 68.91 67.78 67.99 1,500,974 -0.83(-1.21%)
Apr 28, 2017 69.48 69.60 68.52 68.82 1,588,577 -0.82(-1.17%)
Apr 27, 2017 69.05 69.84 69.05 69.64 847,537 +0.41(+0.59%)
Apr 26, 2017 69.15 69.53 68.95 69.23 894,449 -0.09(-0.13%)
Apr 25, 2017 68.90 69.36 68.54 69.32 1,221,626 +0.14(+0.21%)
Apr 24, 2017 68.91 69.19 68.38 69.17 1,099,899 +0.28(+0.41%)
Apr 21, 2017 68.44 68.96 68.44 68.89 1,167,549 +0.41(+0.60%)
Apr 20, 2017 68.71 68.66 67.84 68.48 1,855,155 -0.23(-0.34%)
Apr 19, 2017 69.14 69.23 68.35 68.71 1,084,812 -0.46(-0.66%)
Apr 18, 2017 68.87 69.23 68.79 69.17 1,143,317 +0.35(+0.51%)
Apr 17, 2017 68.62 68.87 68.43 68.82 998,478 +0.41(+0.60%)
Apr 13, 2017 68.54 68.65 67.65 68.41 860,046 -0.11(-0.16%)
Apr 12, 2017 68.06 68.63 67.70 68.52 1,104,194 +0.47(+0.68%)
Apr 11, 2017 67.71 68.34 67.57 68.06 817,542 +0.01(+0.01%)
Apr 10, 2017 67.69 68.15 67.41 68.05 860,117 +0.42(+0.62%)
Apr 07, 2017 67.95 68.23 67.50 67.63 1,355,345 -0.18(-0.26%)
Apr 06, 2017 67.21 67.95 66.92 67.81 1,120,848 +0.37(+0.55%)
Apr 05, 2017 67.21 67.54 66.96 67.44 942,763 +0.22(+0.33%)
Apr 04, 2017 66.86 67.42 66.70 67.21 609,797 +0.18(+0.28%)
Apr 03, 2017 66.95 67.05 66.31 67.03 620,224 +0.10(+0.16%)
Mar 31, 2017 66.80 67.32 66.62 66.92 728,585 +0.08(+0.12%)
Mar 30, 2017 66.93 67.12 66.49 66.84 501,953 -0.19(-0.29%)
Mar 29, 2017 67.42 67.42 66.91 67.04 775,125 -0.55(-0.81%)
Mar 28, 2017 67.38 67.75 67.24 67.58 550,278 +0.05(+0.07%)
Mar 27, 2017 67.85 68.00 67.16 67.53 756,054 +0.02(+0.02%)
Mar 24, 2017 67.08 67.81 67.01 67.52 518,015 +0.43(+0.63%)
Mar 23, 2017 67.10 67.77 66.69 67.09 448,149 -0.06(-0.08%)
Mar 22, 2017 67.42 67.77 67.01 67.15 632,095 -0.02(-0.04%)
Mar 21, 2017 66.25 67.24 66.15 67.17 810,288 +0.93(+1.41%)
Mar 20, 2017 66.90 67.15 66.00 66.24 756,058 -0.56(-0.84%)
Mar 17, 2017 66.52 67.19 66.40 66.80 1,174,039 +0.55(+0.82%)
Mar 16, 2017 66.92 66.92 66.11 66.26 1,059,369 -0.84(-1.26%)
Mar 15, 2017 65.87 67.36 65.65 67.10 784,218 +1.38(+2.10%)
Mar 14, 2017 65.51 65.75 65.25 65.72 755,399 +0.16(+0.24%)
Mar 13, 2017 65.45 65.69 65.29 65.56 539,300 +0.06(+0.09%)
Mar 10, 2017 65.38 65.56 65.01 65.50 528,533 +0.59(+0.91%)
Mar 09, 2017 64.84 65.34 64.69 64.91 592,431 -0.06(-0.09%)
Mar 08, 2017 65.51 65.81 64.84 64.97 1,059,751 -1.28(-1.94%)
Mar 07, 2017 66.23 66.69 66.00 66.25 950,957 -0.34(-0.51%)
Mar 06, 2017 66.53 66.97 66.38 66.59 873,358 -0.06(-0.08%)
Mar 03, 2017 67.00 67.00 66.10 66.64 874,578 -0.23(-0.35%)
Mar 02, 2017 65.98 67.24 65.75 66.88 1,426,084 +0.74(+1.12%)
Mar 01, 2017 65.31 66.27 64.82 66.14 1,769,833 +0.17(+0.26%)
Feb 28, 2017 65.12 66.22 65.08 65.97 1,282,189 +0.81(+1.24%)
Feb 27, 2017 65.37 65.42 65.04 65.16 676,530 -0.21(-0.32%)
Feb 24, 2017 64.85 65.69 64.72 65.37 1,022,719 +0.75(+1.17%)
Feb 23, 2017 64.21 64.91 64.05 64.61 686,742 +0.63(+0.98%)
Feb 22, 2017 63.93 64.15 63.58 63.99 476,303 -0.04(-0.06%)
Feb 21, 2017 62.90 64.14 62.86 64.03 492,581 +0.86(+1.36%)
Feb 17, 2017 63.17 63.17 63.17 0 +0.12(+0.19%)
Feb 16, 2017 62.61 63.05 62.44 63.05 609,616 +0.44(+0.71%)
Feb 15, 2017 62.22 62.61 61.71 62.61 1,461,039 -0.07(-0.12%)
Feb 14, 2017 63.09 63.09 62.26 62.68 584,674 -0.51(-0.80%)
Feb 13, 2017 63.13 63.34 62.74 63.18 392,907 +0.04(+0.06%)
Feb 10, 2017 62.43 63.19 62.43 63.14 322,120 +0.43(+0.69%)
Feb 09, 2017 63.06 63.35 62.64 62.71 518,483 -0.35(-0.56%)
Feb 08, 2017 62.61 63.30 62.61 63.06 486,208 +0.52(+0.83%)
Feb 07, 2017 62.50 62.85 62.33 62.54 348,437 +0.06(+0.09%)
Feb 06, 2017 62.81 63.00 62.44 62.48 425,925 -0.14(-0.23%)
Feb 03, 2017 62.61 62.97 62.48 62.63 1,037,851 +0.19(+0.31%)
Feb 02, 2017 61.59 62.59 61.59 62.44 1,251,775 +0.88(+1.43%)
Feb 01, 2017 61.79 62.40 61.38 61.55 871,072 -0.75(-1.21%)
Jan 31, 2017 61.40 62.32 61.19 62.31 786,169 +0.96(+1.56%)
Jan 30, 2017 61.18 61.43 60.83 61.35 647,215 +0.26(+0.43%)
Jan 27, 2017 61.32 61.58 61.02 61.09 456,225 -0.17(-0.27%)
Jan 26, 2017 61.33 61.78 60.96 61.26 486,490 -0.13(-0.21%)
Jan 25, 2017 61.39 61.65 61.16 61.39 606,551 -0.24(-0.39%)
Jan 24, 2017 61.55 61.86 61.16 61.63 763,388 +0.19(+0.31%)
Jan 23, 2017 61.43 61.60 61.27 61.43 655,740 +0.14(+0.23%)
Jan 20, 2017 61.43 61.84 60.99 61.29 770,218 -0.02(-0.04%)
Jan 19, 2017 61.16 61.98 61.16 61.32 474,945 -0.67(-1.08%)
Jan 18, 2017 62.04 62.30 61.62 61.98 396,888 -0.09(-0.14%)
Jan 17, 2017 61.94 62.39 61.67 62.07 725,511 +0.59(+0.96%)
Jan 13, 2017 61.48 61.48 61.48 0 -0.19(-0.31%)
Jan 12, 2017 61.78 62.31 61.38 61.67 806,453 -0.18(-0.28%)
Jan 11, 2017 61.21 61.96 61.21 61.85 690,661 +0.47(+0.76%)
Jan 10, 2017 61.55 61.86 61.15 61.38 1,130,651 -0.08(-0.13%)
Jan 09, 2017 62.50 62.71 61.42 61.46 583,673 -1.00(-1.61%)
Jan 06, 2017 62.17 62.71 61.91 62.46 910,975 +0.08(+0.13%)
Jan 05, 2017 62.03 62.54 61.35 62.38 1,546,589 +0.51(+0.82%)
Jan 04, 2017 61.67 62.07 61.49 61.87 915,610 +0.34(+0.56%)
Jan 03, 2017 62.06 62.09 61.25 61.53 650,055 -0.57(-0.91%)
Dec 30, 2016 62.10 62.10 62.10 0 -0.17(-0.28%)
Dec 29, 2016 61.51 62.37 61.30 62.27 491,714 +1.05(+1.72%)
Dec 28, 2016 61.96 61.96 61.04 61.22 327,510 -0.73(-1.18%)
Dec 27, 2016 61.75 62.15 61.43 61.95 303,387 +0.15(+0.24%)
Dec 23, 2016 61.80 61.80 61.80 0 +0.05(+0.08%)
Dec 22, 2016 61.32 61.94 61.08 61.75 518,635 +0.43(+0.70%)
Dec 21, 2016 61.28 61.79 61.28 61.32 428,247 -0.06(-0.10%)
Dec 20, 2016 61.12 61.51 60.84 61.39 446,996 +0.03(+0.05%)
Dec 19, 2016 61.33 61.50 60.75 61.35 455,912 +0.34(+0.56%)
Dec 16, 2016 60.49 61.51 60.28 61.01 1,350,247 +0.65(+1.08%)
Dec 15, 2016 60.15 60.40 59.25 60.36 1,675,082 -0.10(-0.16%)
Dec 14, 2016 62.52 62.84 60.42 60.46 933,300 -1.75(-2.81%)
Dec 13, 2016 61.54 62.25 61.54 62.21 753,235 +0.82(+1.34%)
Dec 12, 2016 60.30 61.44 60.19 61.39 834,234 +0.76(+1.25%)
Dec 09, 2016 59.83 60.69 59.81 60.63 614,039 +0.84(+1.40%)
Dec 08, 2016 59.37 59.87 58.94 59.80 807,448 +0.02(+0.04%)
Dec 07, 2016 59.48 59.80 59.29 59.77 795,959 +0.44(+0.74%)
Dec 06, 2016 58.98 59.37 58.68 59.33 1,525,548 +0.59(+1.00%)
Dec 05, 2016 58.29 58.74 57.78 58.74 1,056,953 +0.22(+0.38%)
Dec 02, 2016 58.54 59.20 58.24 58.52 786,137 +0.33(+0.56%)
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.