Pinnacle West Capital (NY: PNW )

77.86 -0.26 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 77.31 78.94 77.14 78.88 1,447,147 +1.78(+2.31%)
Apr 29, 2021 75.42 77.29 75.40 77.10 1,074,479 +1.79(+2.38%)
Apr 28, 2021 75.89 76.14 74.82 75.31 704,209 -0.44(-0.58%)
Apr 27, 2021 76.58 77.04 75.52 75.75 677,810 -1.13(-1.46%)
Apr 26, 2021 77.49 77.55 76.67 76.88 661,306 -0.44(-0.57%)
Apr 23, 2021 78.28 78.39 77.22 77.32 547,920 -0.60(-0.77%)
Apr 22, 2021 78.58 78.60 77.82 77.92 481,603 -0.65(-0.82%)
Apr 21, 2021 79.59 80.08 78.08 78.57 743,877 -0.75(-0.94%)
Apr 20, 2021 77.73 79.53 77.70 79.31 678,960 +1.60(+2.05%)
Apr 19, 2021 78.79 78.91 77.40 77.72 936,528 -0.61(-0.78%)
Apr 16, 2021 78.16 78.83 77.94 78.33 651,218 +0.40(+0.51%)
Apr 15, 2021 77.05 78.00 76.93 77.93 497,062 +0.88(+1.14%)
Apr 14, 2021 76.25 77.08 76.22 77.05 462,656 +0.43(+0.57%)
Apr 13, 2021 75.65 76.89 75.64 76.62 629,415 +0.46(+0.61%)
Apr 12, 2021 75.61 76.37 75.38 76.16 602,876 +0.72(+0.95%)
Apr 09, 2021 75.86 76.19 75.21 75.44 609,054 -0.05(-0.06%)
Apr 08, 2021 75.72 76.15 75.40 75.49 981,268 -0.41(-0.53%)
Apr 07, 2021 77.04 77.30 75.69 75.89 797,303 -0.99(-1.28%)
Apr 06, 2021 76.34 76.94 75.79 76.88 550,846 +0.26(+0.34%)
Apr 05, 2021 75.51 76.62 75.47 76.62 577,763 +1.14(+1.52%)
Apr 01, 2021 74.95 75.49 74.37 75.48 755,599 +0.42(+0.57%)
Mar 31, 2021 74.46 75.19 74.18 75.05 776,466 +0.58(+0.78%)
Mar 30, 2021 74.77 74.84 73.42 74.47 713,138 -0.66(-0.87%)
Mar 29, 2021 73.92 75.56 73.84 75.13 732,986 +1.12(+1.51%)
Mar 26, 2021 74.05 74.39 73.35 74.01 531,662 -0.05(-0.06%)
Mar 25, 2021 73.85 74.36 72.75 74.06 1,034,279 +0.62(+0.84%)
Mar 24, 2021 73.63 74.16 73.26 73.44 866,703 -0.28(-0.38%)
Mar 23, 2021 73.75 74.57 73.15 73.71 688,172 +0.16(+0.21%)
Mar 22, 2021 73.95 74.41 73.05 73.56 828,739 -0.98(-1.31%)
Mar 19, 2021 73.62 75.04 72.58 74.54 1,920,270 +1.12(+1.52%)
Mar 18, 2021 73.02 73.52 72.18 73.42 1,385,690 +0.35(+0.48%)
Mar 17, 2021 73.71 74.30 72.96 73.07 739,023 -0.35(-0.48%)
Mar 16, 2021 72.81 73.51 72.56 73.42 772,142 -0.77(-1.03%)
Mar 15, 2021 72.45 74.19 72.28 74.18 930,246 +1.92(+2.66%)
Mar 12, 2021 71.32 72.46 70.82 72.27 782,372 +1.43(+2.02%)
Mar 11, 2021 72.02 72.52 70.83 70.84 793,680 -1.55(-2.14%)
Mar 10, 2021 71.49 72.56 70.95 72.39 926,733 +0.81(+1.13%)
Mar 09, 2021 72.33 72.74 71.15 71.57 946,794 -0.62(-0.86%)
Mar 08, 2021 71.04 72.76 70.39 72.19 1,400,543 +1.80(+2.56%)
Mar 05, 2021 69.08 70.75 69.05 70.39 1,107,981 +1.52(+2.21%)
Mar 04, 2021 67.68 69.68 67.30 68.87 1,198,342 +1.53(+2.27%)
Mar 03, 2021 67.89 67.92 66.49 67.34 835,529 -0.67(-0.99%)
Mar 02, 2021 66.71 68.61 66.47 68.01 1,034,641 +1.31(+1.96%)
Mar 01, 2021 65.95 67.81 65.37 66.70 1,556,670 +2.19(+3.39%)
Feb 26, 2021 67.33 67.99 64.48 64.52 1,419,174 -2.87(-4.26%)
Feb 25, 2021 66.89 68.05 66.52 67.39 1,398,460 -0.02(-0.03%)
Feb 24, 2021 69.42 69.58 66.91 67.40 1,928,809 -2.25(-3.23%)
Feb 23, 2021 69.47 70.19 68.50 69.65 1,082,088 +0.84(+1.22%)
Feb 22, 2021 70.15 70.28 67.45 68.82 1,309,233 -1.54(-2.19%)
Feb 19, 2021 71.18 71.27 70.25 70.36 550,630 -0.84(-1.18%)
Feb 18, 2021 71.12 71.89 71.05 71.20 804,026 +0.02(+0.03%)
Feb 17, 2021 70.25 71.23 70.01 71.18 629,156 +1.04(+1.49%)
Feb 16, 2021 70.24 70.47 69.53 70.13 718,722 -0.16(-0.22%)
Feb 12, 2021 70.52 71.09 70.00 70.29 662,166 -0.43(-0.61%)
Feb 11, 2021 71.25 71.44 70.41 70.72 566,168 -0.42(-0.60%)
Feb 10, 2021 71.04 71.50 70.49 71.15 698,533 +0.42(+0.60%)
Feb 09, 2021 71.09 71.89 70.14 70.72 559,976 -0.26(-0.36%)
Feb 08, 2021 71.79 71.91 70.39 70.98 874,250 -0.77(-1.08%)
Feb 05, 2021 71.60 72.00 70.91 71.76 789,743 +0.66(+0.93%)
Feb 04, 2021 70.69 71.29 70.35 71.09 838,073 +0.30(+0.43%)
Feb 03, 2021 70.48 71.21 70.03 70.79 666,162 +0.03(+0.04%)
Feb 02, 2021 70.56 72.19 70.29 70.76 997,364 +0.46(+0.66%)
Feb 01, 2021 69.73 70.80 69.24 70.30 847,890 +0.88(+1.26%)
Jan 29, 2021 69.36 70.17 68.95 69.42 1,904,336 -0.55(-0.79%)
Jan 28, 2021 69.94 71.08 69.51 69.98 1,164,749 +0.34(+0.48%)
Jan 27, 2021 70.16 70.61 68.49 69.64 1,278,654 -1.09(-1.54%)
Jan 26, 2021 71.62 71.81 70.29 70.73 844,308 -0.78(-1.10%)
Jan 25, 2021 69.99 71.60 69.92 71.51 937,534 +1.16(+1.65%)
Jan 22, 2021 70.49 70.73 69.78 70.35 552,930 -0.40(-0.57%)
Jan 21, 2021 70.94 71.09 69.69 70.75 1,047,882 -0.37(-0.53%)
Jan 20, 2021 70.81 71.32 70.06 71.13 1,302,725 -0.05(-0.08%)
Jan 19, 2021 71.83 71.91 70.86 71.18 1,239,849 -0.50(-0.70%)
Jan 15, 2021 70.21 71.87 69.49 71.68 865,337 +1.37(+1.95%)
Jan 14, 2021 71.27 71.37 70.19 70.32 640,576 -0.80(-1.13%)
Jan 13, 2021 69.78 71.30 69.53 71.12 929,141 +1.38(+1.98%)
Jan 12, 2021 70.04 70.47 69.22 69.74 1,187,278 -0.25(-0.35%)
Jan 11, 2021 70.64 71.28 69.52 69.99 698,107 -0.99(-1.39%)
Jan 08, 2021 71.15 71.26 70.23 70.97 562,354 -0.16(-0.22%)
Jan 07, 2021 73.45 73.48 70.79 71.13 894,578 -2.32(-3.16%)
Jan 06, 2021 71.26 73.59 71.18 73.45 934,334 +2.51(+3.54%)
Jan 05, 2021 72.18 72.39 70.57 70.94 1,118,042 -1.24(-1.72%)
Jan 04, 2021 73.01 73.69 71.82 72.18 1,055,824 -0.78(-1.08%)
Dec 31, 2020 72.96 72.96 72.96 615,771 +0.77(+1.06%)
Dec 30, 2020 71.96 72.65 71.65 72.20 615,771 +0.04(+0.05%)
Dec 29, 2020 71.57 72.41 71.57 72.16 702,720 +0.58(+0.82%)
Dec 28, 2020 71.35 72.29 71.04 71.57 423,740 +0.51(+0.72%)
Dec 24, 2020 70.65 71.24 70.01 71.06 262,110 +0.43(+0.61%)
Dec 23, 2020 71.54 72.43 70.59 70.63 696,192 -0.35(-0.49%)
Dec 22, 2020 70.40 71.33 69.49 70.98 979,652 +0.45(+0.63%)
Dec 21, 2020 71.18 71.60 69.72 70.53 902,109 -1.24(-1.73%)
Dec 18, 2020 72.31 72.77 71.37 71.78 1,445,662 -0.61(-0.84%)
Dec 17, 2020 71.91 73.20 71.84 72.39 954,181 +0.61(+0.85%)
Dec 16, 2020 73.35 73.74 71.74 71.78 839,392 -1.26(-1.72%)
Dec 15, 2020 72.51 73.45 71.87 73.03 1,331,946 +0.81(+1.12%)
Dec 14, 2020 73.57 74.08 71.99 72.22 1,650,010 -0.53(-0.73%)
Dec 11, 2020 73.54 74.04 72.72 72.75 964,066 -0.93(-1.26%)
Dec 10, 2020 74.37 74.68 73.51 73.68 981,572 -0.54(-0.73%)
Dec 09, 2020 74.68 75.12 73.53 74.22 1,242,299 -0.45(-0.60%)
Dec 08, 2020 74.86 75.58 74.45 74.67 756,410 -0.69(-0.92%)
Dec 07, 2020 74.64 76.09 74.47 75.36 632,171 +0.16(+0.21%)
Dec 04, 2020 74.38 75.48 74.19 75.21 1,349,123 +0.92(+1.24%)
Dec 03, 2020 75.64 75.70 74.15 74.28 896,724 -1.36(-1.80%)
Dec 02, 2020 74.79 75.85 73.99 75.64 720,959 +0.49(+0.66%)
Dec 01, 2020 75.47 75.90 75.02 75.15 668,778 +0.46(+0.61%)
Nov 30, 2020 76.66 76.89 74.25 74.70 1,600,302 -1.91(-2.49%)
Nov 27, 2020 78.79 78.79 76.30 76.60 316,899 -2.35(-2.98%)
Nov 25, 2020 78.07 79.13 77.46 78.96 1,081,096 +0.68(+0.86%)
Nov 24, 2020 77.58 78.67 77.35 78.28 855,965 +1.19(+1.54%)
Nov 23, 2020 76.10 77.32 76.05 77.10 725,504 +1.12(+1.48%)
Nov 20, 2020 76.06 77.15 75.88 75.97 815,917 -0.27(-0.36%)
Nov 19, 2020 77.52 77.57 75.97 76.25 847,711 -1.07(-1.38%)
Nov 18, 2020 79.79 80.44 77.13 77.31 1,132,612 -1.88(-2.37%)
Nov 17, 2020 81.77 82.26 79.14 79.19 1,264,493 -3.34(-4.05%)
Nov 16, 2020 83.06 83.41 81.87 82.53 771,848 +0.89(+1.10%)
Nov 13, 2020 80.61 82.12 80.55 81.64 747,540 +1.48(+1.84%)
Nov 12, 2020 81.57 81.85 79.14 80.16 974,773 -1.60(-1.95%)
Nov 11, 2020 82.82 83.85 81.68 81.76 896,306 -1.20(-1.44%)
Nov 10, 2020 80.55 83.10 80.35 82.95 1,305,714 +2.70(+3.37%)
Nov 09, 2020 79.09 82.00 79.09 80.25 1,543,510 +3.79(+4.95%)
Nov 06, 2020 76.89 78.12 76.28 76.47 1,014,801 -0.63(-0.82%)
Nov 05, 2020 75.70 78.25 75.44 77.10 1,079,357 +2.08(+2.77%)
Nov 04, 2020 74.08 77.59 74.08 75.02 1,244,724 +0.40(+0.54%)
Nov 03, 2020 74.94 75.58 73.87 74.61 950,509 +0.63(+0.85%)
Nov 02, 2020 74.91 75.62 73.18 73.98 1,076,310 -0.46(-0.61%)
Oct 30, 2020 75.15 76.05 73.01 74.44 1,556,774 -0.78(-1.04%)
Oct 29, 2020 74.28 75.88 73.16 75.22 1,269,923 +0.44(+0.59%)
Oct 28, 2020 76.63 77.47 74.48 74.78 1,595,069 -2.79(-3.60%)
Oct 27, 2020 77.99 78.72 77.56 77.57 1,019,417 -0.59(-0.75%)
Oct 26, 2020 77.94 78.49 77.06 78.16 1,066,861 -0.20(-0.25%)
Oct 23, 2020 78.31 78.64 77.46 78.36 1,285,010 +0.90(+1.17%)
Oct 22, 2020 75.59 77.62 74.79 77.46 1,259,021 +1.84(+2.44%)
Oct 21, 2020 74.35 76.07 74.02 75.61 1,135,164 +1.23(+1.65%)
Oct 20, 2020 74.33 74.67 73.71 74.38 492,480 +0.47(+0.64%)
Oct 19, 2020 73.55 74.32 73.53 73.91 844,071 +0.67(+0.91%)
Oct 16, 2020 73.12 73.97 72.64 73.25 664,641 +0.17(+0.23%)
Oct 15, 2020 71.87 73.62 71.77 73.07 759,278 +0.56(+0.77%)
Oct 14, 2020 73.15 73.47 72.39 72.51 866,843 -0.42(-0.58%)
Oct 13, 2020 73.47 73.47 71.77 72.94 1,174,148 -0.75(-1.02%)
Oct 12, 2020 73.77 74.20 73.25 73.69 810,198 -0.90(-1.21%)
Oct 09, 2020 75.96 76.11 74.19 74.59 742,450 -0.89(-1.17%)
Oct 08, 2020 74.88 75.99 74.85 75.48 843,378 +0.53(+0.71%)
Oct 07, 2020 73.79 75.35 73.35 74.94 1,169,343 +1.65(+2.26%)
Oct 06, 2020 72.29 74.57 71.73 73.29 1,384,990 +1.34(+1.86%)
Oct 05, 2020 70.40 72.59 70.05 71.95 1,290,871 +1.61(+2.29%)
Oct 02, 2020 67.19 70.56 67.02 70.35 1,150,532 +2.29(+3.37%)
Oct 01, 2020 67.73 68.54 67.17 68.05 933,764 +0.70(+1.03%)
Sep 30, 2020 67.00 67.94 66.64 67.36 1,401,191 +0.99(+1.50%)
Sep 29, 2020 66.70 67.45 66.30 66.36 729,381 -0.40(-0.60%)
Sep 28, 2020 67.01 67.63 66.52 66.76 864,795 +0.11(+0.16%)
Sep 25, 2020 65.31 66.77 65.05 66.65 826,900 +0.91(+1.39%)
Sep 24, 2020 64.15 65.99 63.61 65.74 1,083,115 +1.65(+2.58%)
Sep 23, 2020 64.93 65.50 64.07 64.08 747,335 -0.81(-1.25%)
Sep 22, 2020 63.80 65.44 63.71 64.90 849,708 +0.92(+1.44%)
Sep 21, 2020 63.24 64.65 62.60 63.98 1,044,926 +0.34(+0.54%)
Sep 18, 2020 64.78 65.42 63.62 63.63 1,743,894 -1.56(-2.40%)
Sep 17, 2020 65.10 65.49 64.44 65.20 997,684 -0.13(-0.19%)
Sep 16, 2020 65.05 65.98 64.96 65.32 891,980 +0.25(+0.39%)
Sep 15, 2020 65.37 66.18 64.74 65.07 855,842 -0.06(-0.10%)
Sep 14, 2020 64.24 65.57 64.17 65.13 893,726 +1.08(+1.68%)
Sep 11, 2020 64.77 64.77 63.70 64.06 569,012 -0.44(-0.69%)
Sep 10, 2020 65.57 65.67 64.27 64.50 1,112,873 -1.12(-1.71%)
Sep 09, 2020 65.95 66.92 65.51 65.62 631,440 -0.50(-0.75%)
Sep 08, 2020 65.50 66.47 64.56 66.12 1,092,569 +0.70(+1.08%)
Sep 04, 2020 66.06 66.31 64.54 65.41 1,003,547 -0.52(-0.78%)
Sep 03, 2020 67.22 67.56 65.31 65.93 928,648 -0.86(-1.29%)
Sep 02, 2020 64.64 67.26 64.60 66.79 984,618 +2.15(+3.33%)
Sep 01, 2020 65.96 66.00 64.39 64.64 1,135,756 -1.64(-2.47%)
Aug 31, 2020 66.16 66.84 65.94 66.27 943,345 -0.12(-0.18%)
Aug 28, 2020 66.49 66.79 65.71 66.39 585,172 +0.23(+0.34%)
Aug 27, 2020 65.96 66.44 65.31 66.16 667,295 +0.37(+0.56%)
Aug 26, 2020 66.97 67.01 65.37 65.79 863,295 -1.49(-2.22%)
Aug 25, 2020 68.06 68.06 66.90 67.28 545,177 -0.61(-0.90%)
Aug 24, 2020 67.21 68.11 66.39 67.90 725,757 +0.80(+1.20%)
Aug 21, 2020 67.82 67.90 66.63 67.09 805,206 -0.64(-0.95%)
Aug 20, 2020 68.44 68.56 67.50 67.73 571,200 -0.95(-1.38%)
Aug 19, 2020 68.72 68.94 67.83 68.68 1,046,276 +0.24(+0.36%)
Aug 18, 2020 69.14 69.42 67.69 68.44 1,688,661 -0.59(-0.85%)
Aug 17, 2020 70.36 70.64 68.88 69.03 1,590,239 -1.45(-2.05%)
Aug 14, 2020 70.91 71.12 70.25 70.47 732,821 -0.44(-0.62%)
Aug 13, 2020 72.35 72.35 69.94 70.92 1,571,683 -1.75(-2.41%)
Aug 12, 2020 73.33 73.56 72.56 72.67 863,950 -0.31(-0.42%)
Aug 11, 2020 74.90 75.38 72.89 72.98 1,601,803 -1.64(-2.19%)
Aug 10, 2020 74.64 74.93 74.04 74.61 871,283 +0.38(+0.51%)
Aug 07, 2020 72.73 74.56 72.73 74.23 1,071,395 +1.24(+1.70%)
Aug 06, 2020 72.28 73.77 71.27 72.99 1,231,872 +0.95(+1.32%)
Aug 05, 2020 73.82 73.93 71.60 72.04 1,273,097 -1.67(-2.27%)
Aug 04, 2020 73.67 73.96 72.92 73.72 1,461,886 -0.36(-0.49%)
Aug 03, 2020 74.98 75.03 72.85 74.08 904,285 -0.98(-1.31%)
Jul 31, 2020 73.29 75.24 72.81 75.06 1,707,259 +1.05(+1.42%)
Jul 30, 2020 72.89 74.64 71.98 74.01 1,279,709 +0.55(+0.74%)
Jul 29, 2020 72.71 73.71 72.25 73.47 931,828 +0.77(+1.06%)
Jul 28, 2020 71.56 73.03 71.56 72.70 793,701 +0.85(+1.18%)
Jul 27, 2020 72.76 72.79 70.76 71.85 713,626 -0.98(-1.35%)
Jul 24, 2020 73.97 74.48 72.52 72.83 948,660 -0.83(-1.13%)
Jul 23, 2020 74.19 74.58 73.31 73.66 906,610 -0.60(-0.81%)
Jul 22, 2020 72.00 74.36 71.47 74.26 1,140,360 +1.84(+2.55%)
Jul 21, 2020 72.36 73.08 72.07 72.42 853,694 +0.13(+0.17%)
Jul 20, 2020 73.67 73.84 72.14 72.29 1,010,160 -1.57(-2.12%)
Jul 17, 2020 72.71 73.92 72.57 73.86 716,356 +1.76(+2.45%)
Jul 16, 2020 71.60 72.28 71.44 72.10 778,471 +0.61(+0.85%)
Jul 15, 2020 72.25 72.40 71.06 71.49 902,921 +0.23(+0.33%)
Jul 14, 2020 70.58 71.58 70.54 71.26 936,048 +0.64(+0.90%)
Jul 13, 2020 70.09 71.24 69.93 70.62 837,459 +0.58(+0.83%)
Jul 10, 2020 68.09 70.16 68.09 70.04 701,271 +1.80(+2.64%)
Jul 09, 2020 68.45 68.65 67.22 68.24 779,970 -0.42(-0.61%)
Jul 08, 2020 68.02 68.83 67.75 68.66 799,275 +0.64(+0.95%)
Jul 07, 2020 67.91 68.63 67.60 68.02 1,506,083 -0.72(-1.04%)
Jul 06, 2020 68.67 69.39 67.94 68.73 1,029,842 +0.69(+1.01%)
Jul 02, 2020 67.92 69.01 67.58 68.04 1,118,615 +0.57(+0.85%)
Jul 01, 2020 65.80 67.77 65.72 67.47 1,147,036 +1.88(+2.87%)
Jun 30, 2020 65.20 65.85 64.73 65.59 1,374,335 +0.30(+0.45%)
Jun 29, 2020 64.27 65.30 63.43 65.30 866,038 +1.71(+2.69%)
Jun 26, 2020 63.72 64.63 62.61 63.59 1,455,618 -0.28(-0.43%)
Jun 25, 2020 63.85 63.92 62.96 63.86 1,468,020 -0.23(-0.36%)
Jun 24, 2020 64.02 64.73 63.52 64.10 1,380,292 -0.55(-0.86%)
Jun 23, 2020 66.15 66.30 64.39 64.65 962,980 -0.93(-1.42%)
Jun 22, 2020 65.86 66.65 65.17 65.58 1,280,679 -0.20(-0.30%)
Jun 19, 2020 69.40 69.59 65.72 65.78 3,046,888 -2.82(-4.11%)
Jun 18, 2020 68.28 69.38 68.03 68.60 1,430,055 +0.36(+0.52%)
Jun 17, 2020 69.52 69.54 67.86 68.24 1,346,269 -0.88(-1.27%)
Jun 16, 2020 70.74 71.32 68.75 69.12 1,245,503 +0.13(+0.18%)
Jun 15, 2020 67.51 69.45 66.62 68.99 1,242,792 +1.33(+1.97%)
Jun 12, 2020 68.50 68.50 66.74 67.66 1,606,354 +0.81(+1.20%)
Jun 11, 2020 68.44 68.91 66.20 66.85 2,043,548 -3.07(-4.39%)
Jun 10, 2020 71.51 71.94 69.64 69.92 1,476,133 -1.77(-2.47%)
Jun 09, 2020 72.62 72.62 69.83 71.69 1,086,281 -1.73(-2.35%)
Jun 08, 2020 71.24 73.65 71.01 73.42 1,615,358 +2.38(+3.35%)
Jun 05, 2020 70.90 72.55 70.90 71.04 869,661 +1.39(+1.99%)
Jun 04, 2020 70.32 70.32 68.72 69.65 982,766 -1.02(-1.44%)
Jun 03, 2020 70.80 71.72 70.60 70.67 803,301 +0.72(+1.04%)
Jun 02, 2020 69.90 70.49 69.49 69.95 1,157,299 +0.52(+0.75%)
Jun 01, 2020 69.72 69.93 68.63 69.43 1,391,641 -0.29(-0.41%)
May 29, 2020 68.39 70.41 67.62 69.72 5,261,100 +0.94(+1.37%)
May 28, 2020 68.78 69.27 67.69 68.78 1,412,408 +1.21(+1.79%)
May 27, 2020 67.68 67.88 66.04 67.57 1,601,730 +1.04(+1.56%)
May 26, 2020 66.57 67.48 66.01 66.53 1,212,735 +1.50(+2.31%)
May 22, 2020 64.62 65.10 63.99 65.03 922,066 +0.34(+0.53%)
May 21, 2020 64.98 65.62 64.57 64.69 1,051,678 -0.44(-0.67%)
May 20, 2020 65.26 65.36 64.23 65.13 1,616,132 +0.16(+0.25%)
May 19, 2020 66.79 66.79 64.94 64.96 713,123 -2.03(-3.03%)
May 18, 2020 65.95 67.57 65.66 67.00 1,051,044 +3.08(+4.82%)
May 15, 2020 63.75 64.22 62.25 63.92 3,027,445 -0.54(-0.83%)
May 14, 2020 64.07 65.06 62.74 64.45 1,737,374 -0.39(-0.61%)
May 13, 2020 64.40 65.03 63.46 64.85 1,534,881 -0.02(-0.03%)
May 12, 2020 66.67 66.81 64.70 64.87 1,420,805 -1.05(-1.59%)
May 11, 2020 65.33 66.15 64.37 65.91 1,329,499 -0.20(-0.30%)
May 08, 2020 66.51 67.09 65.00 66.11 1,417,180 +1.89(+2.94%)
May 07, 2020 65.28 66.11 64.10 64.22 1,771,571 -0.22(-0.35%)
May 06, 2020 67.09 67.10 64.17 64.45 970,358 -2.35(-3.52%)
May 05, 2020 66.26 67.78 66.03 66.80 1,159,086 +0.89(+1.34%)
May 04, 2020 66.23 66.43 65.11 65.91 932,330 -0.42(-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.