Pinnacle West Capital (NY: PNW )

87.68 USD -0.44 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 82.97 84.72 82.79 84.65 1,348,500 +1.08(+1.29%)
Apr 29, 2021 81.75 83.78 81.73 83.57 991,291 +1.94(+2.38%)
Apr 28, 2021 82.26 82.53 81.10 81.63 649,688 -0.48(-0.58%)
Apr 27, 2021 83.01 83.50 81.86 82.11 625,333 -1.22(-1.46%)
Apr 26, 2021 83.99 84.06 83.10 83.33 610,107 -0.48(-0.57%)
Apr 23, 2021 84.85 84.97 83.70 83.81 505,500 -0.65(-0.77%)
Apr 22, 2021 85.17 85.20 84.35 84.46 444,317 -0.70(-0.82%)
Apr 21, 2021 86.27 86.80 84.63 85.16 686,285 -0.81(-0.94%)
Apr 20, 2021 84.25 86.20 84.22 85.97 626,394 +1.73(+2.05%)
Apr 19, 2021 85.40 85.53 83.89 84.24 864,021 -0.66(-0.78%)
Apr 16, 2021 84.72 85.44 84.49 84.90 600,800 +0.43(+0.51%)
Apr 15, 2021 83.52 84.55 83.39 84.47 458,579 +0.95(+1.14%)
Apr 14, 2021 82.65 83.55 82.62 83.52 426,837 +0.47(+0.57%)
Apr 13, 2021 82.00 83.34 81.99 83.05 580,685 +0.50(+0.61%)
Apr 12, 2021 81.95 82.78 81.70 82.55 556,201 +0.78(+0.95%)
Apr 09, 2021 82.23 82.58 81.52 81.77 561,900 -0.05(-0.06%)
Apr 08, 2021 82.07 82.54 81.73 81.82 905,297 -0.44(-0.53%)
Apr 07, 2021 83.50 83.79 82.04 82.26 735,575 -1.07(-1.28%)
Apr 06, 2021 82.75 83.40 82.15 83.33 508,199 +0.28(+0.34%)
Apr 05, 2021 81.85 83.05 81.80 83.05 533,032 +1.24(+1.52%)
Apr 01, 2021 81.24 81.83 80.61 81.81 697,100 +0.46(+0.57%)
Mar 31, 2021 80.71 81.50 80.40 81.35 716,351 +0.63(+0.78%)
Mar 30, 2021 81.04 81.12 79.58 80.72 657,926 -0.71(-0.87%)
Mar 29, 2021 80.12 81.90 80.04 81.43 676,237 +1.21(+1.51%)
Mar 26, 2021 80.26 80.63 79.51 80.22 490,500 -0.05(-0.06%)
Mar 25, 2021 80.05 80.60 78.86 80.27 954,204 +0.67(+0.84%)
Mar 24, 2021 79.81 80.38 79.41 79.60 799,602 -0.30(-0.38%)
Mar 23, 2021 79.94 80.83 79.29 79.90 634,893 +0.17(+0.21%)
Mar 22, 2021 80.16 80.65 79.18 79.73 764,577 -1.06(-1.31%)
Mar 19, 2021 79.80 81.34 78.67 80.79 1,771,600 +1.21(+1.52%)
Mar 18, 2021 79.15 79.69 78.24 79.58 1,278,408 +0.38(+0.48%)
Mar 17, 2021 79.90 80.53 79.08 79.20 681,807 -0.38(-0.48%)
Mar 16, 2021 78.92 79.68 78.65 79.58 712,362 -0.83(-1.03%)
Mar 15, 2021 78.53 80.42 78.35 80.41 858,225 +2.08(+2.66%)
Mar 12, 2021 77.30 78.54 76.76 78.33 721,800 +1.55(+2.02%)
Mar 11, 2021 78.06 78.60 76.77 76.78 732,232 -1.68(-2.14%)
Mar 10, 2021 77.49 78.65 76.90 78.46 854,984 +0.88(+1.13%)
Mar 09, 2021 78.40 78.84 77.12 77.58 873,492 -0.67(-0.86%)
Mar 08, 2021 77.00 78.87 76.30 78.25 1,292,111 +1.95(+2.56%)
Mar 05, 2021 74.88 76.69 74.84 76.30 1,022,200 +1.65(+2.21%)
Mar 04, 2021 73.36 75.53 72.95 74.65 1,105,565 +1.66(+2.27%)
Mar 03, 2021 73.59 73.62 72.07 72.99 770,841 -0.73(-0.99%)
Mar 02, 2021 72.31 74.37 72.05 73.72 954,538 +1.42(+1.96%)
Mar 01, 2021 71.48 73.50 70.86 72.30 1,436,150 +2.37(+3.39%)
Feb 26, 2021 72.98 73.70 69.89 69.93 1,309,300 -3.11(-4.26%)
Feb 25, 2021 72.50 73.76 72.10 73.04 1,290,189 -0.02(-0.03%)
Feb 24, 2021 75.25 75.42 72.53 73.06 1,779,478 -2.44(-3.23%)
Feb 23, 2021 75.30 76.08 74.25 75.50 998,311 +0.91(+1.22%)
Feb 22, 2021 76.04 76.18 73.11 74.59 1,207,870 -1.67(-2.19%)
Feb 19, 2021 77.15 77.25 76.15 76.26 508,000 -0.91(-1.18%)
Feb 18, 2021 77.09 77.92 77.01 77.17 741,777 +0.02(+0.03%)
Feb 17, 2021 76.14 77.21 75.88 77.15 580,446 +1.13(+1.49%)
Feb 16, 2021 76.13 76.38 75.37 76.02 663,078 -0.17(-0.22%)
Feb 12, 2021 76.44 77.06 75.87 76.19 610,900 -0.47(-0.61%)
Feb 11, 2021 77.23 77.43 76.32 76.66 522,335 -0.46(-0.60%)
Feb 10, 2021 77.00 77.50 76.41 77.12 644,452 +0.46(+0.60%)
Feb 09, 2021 77.06 77.92 76.03 76.66 516,622 -0.28(-0.36%)
Feb 08, 2021 77.81 77.94 76.30 76.94 806,565 -0.84(-1.08%)
Feb 05, 2021 77.61 78.04 76.86 77.78 728,600 +0.72(+0.93%)
Feb 04, 2021 76.62 77.27 76.25 77.06 773,188 +0.33(+0.43%)
Feb 03, 2021 76.40 77.19 75.91 76.73 614,587 +0.03(+0.04%)
Feb 02, 2021 76.48 78.25 76.19 76.70 920,147 +0.50(+0.66%)
Feb 01, 2021 75.58 76.74 75.05 76.20 782,245 +0.95(+1.26%)
Jan 29, 2021 75.18 76.06 74.73 75.25 1,756,900 -1.43(-1.86%)
Jan 28, 2021 76.64 77.89 76.17 76.68 1,062,941 +0.37(+0.48%)
Jan 27, 2021 76.88 77.38 75.05 76.31 1,166,890 -1.19(-1.54%)
Jan 26, 2021 78.48 78.69 77.02 77.50 770,509 -0.86(-1.10%)
Jan 25, 2021 76.69 78.46 76.62 78.36 855,587 +1.27(+1.65%)
Jan 22, 2021 77.24 77.50 76.46 77.09 504,600 -0.44(-0.57%)
Jan 21, 2021 77.73 77.90 76.37 77.53 956,289 -0.41(-0.53%)
Jan 20, 2021 77.59 78.15 76.77 77.94 1,188,857 -0.06(-0.08%)
Jan 19, 2021 78.71 78.80 77.65 78.00 1,131,477 -0.55(-0.70%)
Jan 15, 2021 76.94 78.75 76.15 78.55 789,700 +1.50(+1.95%)
Jan 14, 2021 78.10 78.21 76.91 77.05 584,585 -0.88(-1.13%)
Jan 13, 2021 76.46 78.13 76.19 77.93 847,927 +1.51(+1.98%)
Jan 12, 2021 76.75 77.22 75.85 76.42 1,083,501 -0.27(-0.35%)
Jan 11, 2021 77.41 78.11 76.18 76.69 637,087 -1.08(-1.39%)
Jan 08, 2021 77.97 78.09 76.96 77.77 513,200 -0.17(-0.22%)
Jan 07, 2021 80.48 80.52 77.57 77.94 816,385 -2.54(-3.16%)
Jan 06, 2021 78.08 80.64 78.00 80.48 852,666 +2.75(+3.54%)
Jan 05, 2021 79.09 79.32 77.33 77.73 1,020,317 -1.36(-1.72%)
Jan 04, 2021 80.00 80.75 78.70 79.09 963,537 -0.86(-1.08%)
Dec 31, 2020 79.95 79.95 79.95 561,948 +0.84(+1.06%)
Dec 30, 2020 78.85 79.61 78.51 79.11 561,948 +0.04(+0.05%)
Dec 29, 2020 78.43 79.35 78.43 79.07 641,297 +0.64(+0.82%)
Dec 28, 2020 78.18 79.21 77.84 78.43 386,702 +0.56(+0.72%)
Dec 24, 2020 77.42 78.06 76.72 77.87 239,200 +0.47(+0.61%)
Dec 23, 2020 78.39 79.37 77.35 77.40 635,340 -0.38(-0.49%)
Dec 22, 2020 77.14 78.17 76.15 77.78 894,023 +0.49(+0.63%)
Dec 21, 2020 78.00 78.46 76.40 77.29 823,258 -1.36(-1.73%)
Dec 18, 2020 79.24 79.75 78.21 78.65 1,319,300 -0.67(-0.84%)
Dec 17, 2020 78.80 80.21 78.72 79.32 870,779 +0.67(+0.85%)
Dec 16, 2020 80.38 80.80 78.61 78.65 766,023 -1.38(-1.72%)
Dec 15, 2020 79.45 80.48 78.75 80.03 1,215,524 +0.89(+1.12%)
Dec 14, 2020 80.62 81.18 78.89 79.14 1,505,787 -0.58(-0.73%)
Dec 11, 2020 80.58 81.13 79.69 79.72 879,800 -1.02(-1.26%)
Dec 10, 2020 81.49 81.83 80.55 80.74 895,775 -0.59(-0.73%)
Dec 09, 2020 81.83 82.32 80.57 81.33 1,133,713 -0.49(-0.60%)
Dec 08, 2020 82.03 82.82 81.58 81.82 690,294 -0.76(-0.92%)
Dec 07, 2020 81.79 83.38 81.60 82.58 576,915 +0.17(+0.21%)
Dec 04, 2020 81.50 82.71 81.29 82.41 1,231,200 +1.01(+1.24%)
Dec 03, 2020 82.89 82.95 81.25 81.40 818,344 -1.49(-1.80%)
Dec 02, 2020 81.95 83.12 81.08 82.89 657,942 +0.54(+0.66%)
Dec 01, 2020 82.70 83.17 82.21 82.35 610,322 +0.50(+0.61%)
Nov 30, 2020 84.00 84.26 81.36 81.85 1,460,424 -2.09(-2.49%)
Nov 27, 2020 86.34 86.34 83.61 83.94 289,200 -2.58(-2.98%)
Nov 25, 2020 85.55 86.71 84.88 86.52 986,600 +0.74(+0.86%)
Nov 24, 2020 85.01 86.21 84.76 85.78 781,147 +1.30(+1.54%)
Nov 23, 2020 83.39 84.73 83.33 84.48 662,090 +1.23(+1.48%)
Nov 20, 2020 83.34 84.54 83.15 83.25 744,600 -0.30(-0.36%)
Nov 19, 2020 84.95 85.00 83.25 83.55 773,615 -1.17(-1.38%)
Nov 18, 2020 87.43 88.14 84.52 84.72 1,033,613 -2.06(-2.37%)
Nov 17, 2020 89.60 90.14 86.72 86.78 1,153,967 -3.66(-4.05%)
Nov 16, 2020 91.01 91.40 89.71 90.44 704,383 +0.98(+1.10%)
Nov 13, 2020 88.33 89.98 88.26 89.46 682,200 +1.62(+1.84%)
Nov 12, 2020 89.38 89.69 86.72 87.84 889,571 -1.75(-1.95%)
Nov 11, 2020 90.75 91.88 89.50 89.59 817,962 -1.31(-1.44%)
Nov 10, 2020 88.26 91.06 88.05 90.90 1,191,585 +2.96(+3.37%)
Nov 09, 2020 86.67 89.85 86.67 87.94 1,408,596 +4.15(+4.95%)
Nov 06, 2020 84.25 85.60 83.59 83.79 926,100 -0.69(-0.82%)
Nov 05, 2020 82.95 85.75 82.67 84.48 985,013 +2.28(+2.77%)
Nov 04, 2020 81.18 85.02 81.18 82.20 1,135,926 +0.44(+0.54%)
Nov 03, 2020 82.12 82.82 80.95 81.76 867,428 +0.69(+0.85%)
Nov 02, 2020 82.08 82.86 80.19 81.07 982,233 -0.50(-0.61%)
Oct 30, 2020 82.35 83.33 80.00 81.57 1,420,700 -1.69(-2.03%)
Oct 29, 2020 82.21 83.99 80.97 83.26 1,147,369 +0.49(+0.59%)
Oct 28, 2020 84.81 85.74 82.44 82.77 1,441,137 -3.09(-3.60%)
Oct 27, 2020 86.32 87.13 85.84 85.86 921,038 -0.65(-0.75%)
Oct 26, 2020 86.26 86.87 85.29 86.51 963,904 -0.22(-0.25%)
Oct 23, 2020 86.67 87.04 85.73 86.73 1,161,000 +1.00(+1.17%)
Oct 22, 2020 83.66 85.91 82.78 85.73 1,137,519 +2.04(+2.44%)
Oct 21, 2020 82.29 84.20 81.93 83.69 1,025,615 +1.36(+1.65%)
Oct 20, 2020 82.27 82.65 81.58 82.33 444,954 +0.52(+0.64%)
Oct 19, 2020 81.41 82.26 81.38 81.81 762,614 +0.74(+0.91%)
Oct 16, 2020 80.93 81.87 80.40 81.07 600,500 +0.19(+0.23%)
Oct 15, 2020 79.55 81.48 79.44 80.88 686,004 +0.62(+0.77%)
Oct 14, 2020 80.96 81.32 80.12 80.26 783,189 -0.47(-0.58%)
Oct 13, 2020 81.32 81.32 79.44 80.73 1,060,837 -0.83(-1.02%)
Oct 12, 2020 81.65 82.13 81.07 81.56 732,010 -1.00(-1.21%)
Oct 09, 2020 84.07 84.24 82.12 82.56 670,800 -0.98(-1.17%)
Oct 08, 2020 82.88 84.11 82.85 83.54 761,988 +0.59(+0.71%)
Oct 07, 2020 81.67 83.40 81.18 82.95 1,056,496 +1.83(+2.26%)
Oct 06, 2020 80.01 82.54 79.39 81.12 1,251,332 +1.48(+1.86%)
Oct 05, 2020 77.92 80.34 77.53 79.64 1,166,296 +1.78(+2.29%)
Oct 02, 2020 74.37 78.10 74.18 77.86 1,039,500 +2.54(+3.37%)
Oct 01, 2020 74.97 75.86 74.35 75.32 843,651 +0.77(+1.03%)
Sep 30, 2020 74.16 75.20 73.76 74.55 1,265,969 +1.10(+1.50%)
Sep 29, 2020 73.82 74.65 73.38 73.45 658,992 -0.44(-0.60%)
Sep 28, 2020 74.17 74.85 73.63 73.89 781,338 +0.12(+0.16%)
Sep 25, 2020 72.29 73.90 72.00 73.77 747,100 +1.01(+1.39%)
Sep 24, 2020 71.00 73.04 70.40 72.76 978,589 +1.83(+2.58%)
Sep 23, 2020 71.86 72.50 70.91 70.93 675,214 -0.90(-1.25%)
Sep 22, 2020 70.61 72.43 70.52 71.83 767,707 +1.02(+1.44%)
Sep 21, 2020 70.00 71.56 69.29 70.81 944,086 +0.38(+0.54%)
Sep 18, 2020 71.70 72.41 70.41 70.43 1,575,600 -1.73(-2.40%)
Sep 17, 2020 72.05 72.49 71.32 72.16 901,403 -0.14(-0.19%)
Sep 16, 2020 72.00 73.03 71.90 72.30 805,900 +0.28(+0.39%)
Sep 15, 2020 72.35 73.25 71.66 72.02 773,249 -0.07(-0.10%)
Sep 14, 2020 71.10 72.57 71.03 72.09 807,477 +1.19(+1.68%)
Sep 11, 2020 71.69 71.69 70.50 70.90 514,100 -0.49(-0.69%)
Sep 10, 2020 72.57 72.69 71.13 71.39 1,005,475 -1.24(-1.71%)
Sep 09, 2020 72.99 74.07 72.51 72.63 570,503 -0.55(-0.75%)
Sep 08, 2020 72.50 73.57 71.46 73.18 987,131 +0.78(+1.08%)
Sep 04, 2020 73.12 73.39 71.43 72.40 906,700 -0.57(-0.78%)
Sep 03, 2020 74.40 74.78 72.29 72.97 839,029 -0.95(-1.29%)
Sep 02, 2020 71.54 74.44 71.50 73.92 889,598 +2.38(+3.33%)
Sep 01, 2020 73.00 73.06 71.27 71.54 1,026,150 -1.81(-2.47%)
Aug 31, 2020 73.23 73.98 72.98 73.35 852,308 -0.13(-0.18%)
Aug 28, 2020 73.59 73.92 72.73 73.48 528,700 +0.25(+0.34%)
Aug 27, 2020 73.01 73.54 72.29 73.23 602,898 +0.41(+0.56%)
Aug 26, 2020 74.12 74.17 72.35 72.82 779,983 -1.65(-2.22%)
Aug 25, 2020 75.33 75.33 74.05 74.47 492,565 -0.68(-0.90%)
Aug 24, 2020 74.39 75.39 73.48 75.15 655,718 +0.89(+1.20%)
Aug 21, 2020 75.06 75.15 73.75 74.26 727,500 -0.71(-0.95%)
Aug 20, 2020 75.75 75.88 74.71 74.97 516,077 -1.05(-1.38%)
Aug 19, 2020 76.06 76.30 75.08 76.02 945,305 +0.27(+0.36%)
Aug 18, 2020 76.52 76.84 74.92 75.75 1,525,697 -0.65(-0.85%)
Aug 17, 2020 77.87 78.19 76.24 76.40 1,436,773 -1.60(-2.05%)
Aug 14, 2020 78.48 78.72 77.75 78.00 662,100 -0.49(-0.62%)
Aug 13, 2020 80.08 80.08 77.41 78.49 1,420,008 -1.94(-2.41%)
Aug 12, 2020 81.16 81.42 80.31 80.43 780,575 -0.34(-0.42%)
Aug 11, 2020 82.90 83.43 80.68 80.77 1,447,221 -1.81(-2.19%)
Aug 10, 2020 82.61 82.93 81.95 82.58 787,200 +0.42(+0.51%)
Aug 07, 2020 80.50 82.53 80.50 82.16 968,000 +1.37(+1.70%)
Aug 06, 2020 80.00 81.65 78.88 80.79 1,112,990 +1.05(+1.32%)
Aug 05, 2020 81.70 81.83 79.25 79.74 1,150,237 -1.85(-2.27%)
Aug 04, 2020 81.54 81.86 80.71 81.59 1,320,807 -0.40(-0.49%)
Aug 03, 2020 82.99 83.04 80.63 81.99 817,017 -1.09(-1.31%)
Jul 31, 2020 81.12 83.28 80.59 83.08 1,542,500 +0.38(+0.46%)
Jul 30, 2020 81.45 83.40 80.43 82.70 1,145,271 +0.61(+0.74%)
Jul 29, 2020 81.24 82.36 80.73 82.09 833,936 +0.86(+1.06%)
Jul 28, 2020 79.96 81.60 79.96 81.23 710,320 +0.95(+1.18%)
Jul 27, 2020 81.30 81.33 79.07 80.28 638,657 -1.10(-1.35%)
Jul 24, 2020 82.65 83.22 81.03 81.38 849,000 -0.93(-1.13%)
Jul 23, 2020 82.90 83.33 81.92 82.31 811,367 -0.67(-0.81%)
Jul 22, 2020 80.45 83.09 79.86 82.98 1,020,561 +2.06(+2.55%)
Jul 21, 2020 80.85 81.66 80.53 80.92 764,010 +0.14(+0.17%)
Jul 20, 2020 82.32 82.51 80.61 80.78 904,039 -1.75(-2.12%)
Jul 17, 2020 81.25 82.60 81.09 82.53 641,100 +1.97(+2.45%)
Jul 16, 2020 80.00 80.76 79.83 80.56 696,690 +0.68(+0.85%)
Jul 15, 2020 80.73 80.90 79.40 79.88 808,066 +0.26(+0.33%)
Jul 14, 2020 78.87 79.99 78.82 79.62 837,713 +0.71(+0.90%)
Jul 13, 2020 78.32 79.60 78.14 78.91 749,481 +0.65(+0.83%)
Jul 10, 2020 76.08 78.40 76.08 78.26 627,600 +2.01(+2.64%)
Jul 09, 2020 76.48 76.71 75.11 76.25 698,031 -0.47(-0.61%)
Jul 08, 2020 76.00 76.90 75.70 76.72 715,308 +0.72(+0.95%)
Jul 07, 2020 75.88 76.69 75.53 76.00 1,347,863 -0.80(-1.04%)
Jul 06, 2020 76.73 77.54 75.91 76.80 921,653 +0.77(+1.01%)
Jul 02, 2020 75.89 77.11 75.51 76.03 1,001,100 +0.64(+0.85%)
Jul 01, 2020 73.52 75.72 73.43 75.39 1,026,536 +2.10(+2.87%)
Jun 30, 2020 72.85 73.58 72.33 73.29 1,229,956 +0.33(+0.45%)
Jun 29, 2020 71.81 72.96 70.88 72.96 775,058 +1.91(+2.69%)
Jun 26, 2020 71.20 72.22 69.96 71.05 1,302,700 -0.31(-0.43%)
Jun 25, 2020 71.35 71.42 70.35 71.36 1,313,799 -0.26(-0.36%)
Jun 24, 2020 71.53 72.33 70.98 71.62 1,235,287 -0.62(-0.86%)
Jun 23, 2020 73.91 74.08 71.95 72.24 861,815 -1.04(-1.42%)
Jun 22, 2020 73.59 74.47 72.82 73.28 1,146,139 -0.22(-0.30%)
Jun 19, 2020 77.55 77.76 73.43 73.50 2,726,800 -3.15(-4.11%)
Jun 18, 2020 76.29 77.52 76.02 76.65 1,279,822 +0.40(+0.52%)
Jun 17, 2020 77.68 77.70 75.83 76.25 1,204,838 -0.98(-1.27%)
Jun 16, 2020 79.04 79.69 76.82 77.23 1,114,658 +0.14(+0.18%)
Jun 15, 2020 75.44 77.60 74.43 77.09 1,112,232 +1.49(+1.97%)
Jun 12, 2020 76.54 76.54 74.57 75.60 1,437,600 +0.90(+1.20%)
Jun 11, 2020 76.47 77.00 73.97 74.70 1,828,865 -3.43(-4.39%)
Jun 10, 2020 79.90 80.38 77.82 78.13 1,321,060 -1.98(-2.47%)
Jun 09, 2020 81.14 81.14 78.03 80.11 972,163 -1.93(-2.35%)
Jun 08, 2020 79.60 82.29 79.35 82.04 1,445,658 +2.66(+3.35%)
Jun 05, 2020 79.22 81.07 79.22 79.38 778,300 +1.55(+1.99%)
Jun 04, 2020 78.58 78.58 76.79 77.83 879,523 -1.14(-1.44%)
Jun 03, 2020 79.11 80.14 78.88 78.97 718,911 +0.81(+1.04%)
Jun 02, 2020 78.11 78.76 77.65 78.16 1,035,720 +0.58(+0.75%)
Jun 01, 2020 77.90 78.14 76.69 77.58 1,245,444 -0.32(-0.41%)
May 29, 2020 76.42 78.67 75.56 77.90 4,708,400 +1.05(+1.37%)
May 28, 2020 76.85 77.40 75.64 76.85 1,264,029 +1.35(+1.79%)
May 27, 2020 75.63 75.85 73.79 75.50 1,433,462 +1.16(+1.56%)
May 26, 2020 74.38 75.40 73.76 74.34 1,085,333 +1.68(+2.31%)
May 22, 2020 72.20 72.74 71.50 72.66 825,200 +0.38(+0.53%)
May 21, 2020 72.61 73.32 72.15 72.28 941,195 -0.49(-0.67%)
May 20, 2020 72.92 73.03 71.77 72.77 1,446,351 +0.18(+0.25%)
May 19, 2020 74.63 74.63 72.56 72.59 638,207 -2.27(-3.03%)
May 18, 2020 73.69 75.50 73.37 74.86 940,628 +3.44(+4.82%)
May 15, 2020 71.23 71.76 69.56 71.42 2,709,400 -0.60(-0.83%)
May 14, 2020 71.59 72.70 70.11 72.02 1,554,856 -0.44(-0.61%)
May 13, 2020 71.96 72.66 70.91 72.46 1,373,636 -0.02(-0.03%)
May 12, 2020 74.50 74.65 72.30 72.48 1,271,544 -1.17(-1.59%)
May 11, 2020 73.00 73.91 71.93 73.65 1,189,830 -0.22(-0.30%)
May 08, 2020 74.32 74.97 72.63 73.87 1,268,300 +2.11(+2.94%)
May 07, 2020 72.94 73.87 71.62 71.76 1,585,461 -0.25(-0.35%)
May 06, 2020 74.97 74.98 71.70 72.01 868,418 -2.63(-3.52%)
May 05, 2020 74.04 75.74 73.78 74.64 1,037,320 +0.99(+1.34%)
May 04, 2020 74.00 74.23 72.75 73.65 834,385 -0.47(-0.63%)
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.