Pinnacle West Capital (NY: PNW )

76.50 +0.11 (+0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 23.63 23.68 23.54 23.60 848,487 -0.03(-0.12%)
Jun 29, 2006 23.36 23.66 23.34 23.63 777,132 +0.26(+1.11%)
Jun 28, 2006 23.24 23.43 23.21 23.37 617,850 +0.12(+0.53%)
Jun 27, 2006 23.27 23.54 23.17 23.25 592,487 -0.02(-0.10%)
Jun 26, 2006 23.08 23.36 23.08 23.27 426,611 +0.15(+0.67%)
Jun 23, 2006 23.14 23.34 23.06 23.12 406,827 -0.02(-0.10%)
Jun 22, 2006 23.16 23.16 22.86 23.14 567,969 +0.03(+0.13%)
Jun 21, 2006 23.17 23.30 23.04 23.11 573,887 -0.13(-0.56%)
Jun 20, 2006 23.15 23.32 23.11 23.24 454,679 +0.06(+0.25%)
Jun 19, 2006 23.58 23.58 23.11 23.18 503,884 -0.34(-1.46%)
Jun 16, 2006 23.33 23.57 23.33 23.53 877,063 +0.17(+0.71%)
Jun 15, 2006 23.33 23.44 23.19 23.36 884,165 +0.04(+0.18%)
Jun 14, 2006 23.44 23.48 23.17 23.32 423,567 -0.20(-0.83%)
Jun 13, 2006 23.88 23.97 23.42 23.51 950,110 -0.33(-1.39%)
Jun 12, 2006 23.79 23.95 23.70 23.85 536,857 +0.10(+0.42%)
Jun 09, 2006 23.74 23.83 23.65 23.74 407,334 -0.03(-0.12%)
Jun 08, 2006 23.64 23.92 23.48 23.77 703,409 +0.23(+0.98%)
Jun 07, 2006 23.56 23.65 23.48 23.54 553,596 +0.04(+0.15%)
Jun 06, 2006 23.66 23.68 23.26 23.51 532,460 -0.15(-0.62%)
Jun 05, 2006 23.74 23.84 23.58 23.66 1,230,628 -0.18(-0.74%)
Jun 02, 2006 23.63 23.92 23.51 23.83 871,821 +0.19(+0.80%)
Jun 01, 2006 23.34 23.65 23.26 23.64 669,591 +0.35(+1.50%)
May 31, 2006 23.05 23.46 23.05 23.30 1,558,829 +0.33(+1.42%)
May 30, 2006 23.13 23.17 22.94 22.97 1,017,238 -0.15(-0.66%)
May 26, 2006 23.18 23.19 22.98 23.12 844,767 +0.02(+0.08%)
May 25, 2006 22.91 23.11 22.85 23.11 785,248 +0.22(+0.96%)
May 24, 2006 23.00 23.05 22.66 22.89 2,287,433 -0.11(-0.49%)
May 23, 2006 23.49 23.59 22.96 23.00 926,606 -0.51(-2.19%)
May 22, 2006 23.06 23.64 23.06 23.51 1,007,431 +0.30(+1.27%)
May 19, 2006 23.12 23.48 23.01 23.22 1,007,093 +0.15(+0.67%)
May 18, 2006 23.10 23.32 23.06 23.06 852,376 -0.01(-0.03%)
May 17, 2006 23.19 23.30 22.95 23.07 1,385,513 -0.22(-0.94%)
May 16, 2006 23.39 23.41 23.23 23.29 537,364 -0.09(-0.38%)
May 15, 2006 23.30 23.47 23.18 23.38 614,299 +0.11(+0.48%)
May 12, 2006 23.36 23.46 23.22 23.27 782,374 -0.15(-0.63%)
May 11, 2006 23.60 23.64 23.31 23.41 788,292 -0.24(-1.00%)
May 10, 2006 23.44 23.68 23.44 23.65 632,054 +0.21(+0.91%)
May 09, 2006 23.77 23.86 23.37 23.44 1,203,236 -0.43(-1.81%)
May 08, 2006 23.86 23.92 23.74 23.87 557,824 -0.03(-0.12%)
May 05, 2006 23.73 23.95 23.72 23.90 1,038,374 +0.18(+0.77%)
May 04, 2006 23.72 23.85 23.61 23.72 941,824 +0.03(+0.12%)
May 03, 2006 23.80 23.82 23.65 23.69 1,279,156 -0.15(-0.64%)
May 02, 2006 23.46 23.85 23.43 23.84 1,555,955 +0.39(+1.66%)
May 01, 2006 23.63 23.77 23.31 23.45 1,255,991 -0.27(-1.12%)
Apr 28, 2006 23.51 23.74 23.41 23.72 1,643,374 +0.17(+0.70%)
Apr 27, 2006 23.57 23.74 23.49 23.55 1,804,515 -0.31(-1.29%)
Apr 26, 2006 23.99 24.14 23.67 23.86 1,284,567 -0.12(-0.52%)
Apr 25, 2006 24.24 24.28 23.93 23.98 2,520,099 -0.25(-1.05%)
Apr 24, 2006 23.80 24.28 23.61 24.24 2,124,093 +0.43(+1.79%)
Apr 21, 2006 23.88 23.95 23.70 23.81 573,042 +0.08(+0.32%)
Apr 20, 2006 23.72 23.93 23.65 23.73 921,365 +0.04(+0.17%)
Apr 19, 2006 23.68 23.79 23.60 23.69 604,154 +0.01(+0.05%)
Apr 18, 2006 23.34 23.69 23.30 23.68 665,702 +0.35(+1.50%)
Apr 17, 2006 23.28 23.33 23.11 23.33 896,678 +0.09(+0.41%)
Apr 13, 2006 23.27 23.33 23.10 23.24 771,890 -0.04(-0.15%)
Apr 12, 2006 23.24 23.30 23.16 23.27 864,889 +0.12(+0.51%)
Apr 11, 2006 23.61 23.61 23.08 23.15 1,722,000 -0.33(-1.41%)
Apr 10, 2006 23.48 23.63 23.34 23.48 774,934 +0.04(+0.18%)
Apr 07, 2006 23.66 23.90 23.30 23.44 808,075 -0.18(-0.78%)
Apr 06, 2006 24.06 24.06 23.57 23.63 1,032,118 -0.39(-1.63%)
Apr 05, 2006 23.68 24.03 23.57 24.02 1,132,218 +0.39(+1.65%)
Apr 04, 2006 23.17 23.68 23.11 23.63 2,021,118 +0.52(+2.25%)
Apr 03, 2006 23.15 23.27 23.05 23.11 1,801,303 -0.02(-0.08%)
Mar 31, 2006 23.28 23.39 23.08 23.12 2,006,069 -0.14(-0.59%)
Mar 30, 2006 23.64 23.64 23.23 23.26 1,863,358 -0.38(-1.60%)
Mar 29, 2006 23.63 23.78 23.51 23.64 1,030,089 +0.12(+0.50%)
Mar 28, 2006 23.64 23.71 23.38 23.52 1,186,834 -0.08(-0.35%)
Mar 27, 2006 23.83 23.83 23.56 23.60 1,753,282 +0.01(+0.03%)
Mar 24, 2006 23.64 23.70 23.52 23.60 1,087,579 -0.04(-0.15%)
Mar 23, 2006 23.68 23.72 23.51 23.63 932,186 -0.07(-0.30%)
Mar 22, 2006 23.66 23.77 23.54 23.70 994,411 +0.14(+0.58%)
Mar 21, 2006 23.54 23.57 23.41 23.57 1,138,644 +0.02(+0.10%)
Mar 20, 2006 23.77 23.90 23.37 23.54 984,096 -0.17(-0.72%)
Mar 17, 2006 23.95 23.95 23.66 23.72 1,063,906 -0.08(-0.35%)
Mar 16, 2006 23.56 23.81 23.54 23.80 812,979 +0.28(+1.21%)
Mar 15, 2006 23.44 23.54 23.28 23.51 878,585 +0.05(+0.23%)
Mar 14, 2006 23.27 23.47 23.09 23.46 1,207,294 +0.13(+0.56%)
Mar 13, 2006 23.39 23.53 23.24 23.33 799,621 -0.11(-0.48%)
Mar 10, 2006 23.34 23.54 23.28 23.44 648,455 +0.09(+0.41%)
Mar 09, 2006 23.48 23.54 23.28 23.35 872,498 -0.13(-0.55%)
Mar 08, 2006 23.08 23.60 22.96 23.48 1,709,488 +0.42(+1.82%)
Mar 07, 2006 23.01 23.15 22.92 23.06 1,101,106 -0.06(-0.28%)
Mar 06, 2006 23.60 23.60 23.05 23.12 1,086,395 -0.51(-2.18%)
Mar 03, 2006 23.69 23.84 23.43 23.64 1,648,785 -0.12(-0.50%)
Mar 02, 2006 24.06 24.09 23.69 23.76 1,596,029 -0.34(-1.40%)
Mar 01, 2006 24.25 24.25 24.05 24.09 1,375,706 -0.18(-0.76%)
Feb 28, 2006 24.42 24.38 24.18 24.28 1,186,834 -0.14(-0.58%)
Feb 27, 2006 24.43 24.58 24.39 24.42 932,355 +0.06(+0.24%)
Feb 24, 2006 24.62 24.63 24.30 24.36 2,549,690 -0.21(-0.87%)
Feb 23, 2006 24.63 24.74 24.54 24.57 1,336,478 -0.15(-0.60%)
Feb 22, 2006 24.59 24.73 24.50 24.72 1,143,885 +0.18(+0.72%)
Feb 21, 2006 24.80 24.83 24.54 24.54 792,688 -0.12(-0.50%)
Feb 17, 2006 24.28 24.72 24.28 24.67 1,229,952 +0.28(+1.16%)
Feb 16, 2006 24.35 24.45 24.31 24.38 790,152 +0.04(+0.15%)
Feb 15, 2006 24.36 24.57 24.24 24.35 1,180,409 -0.07(-0.29%)
Feb 14, 2006 24.72 24.72 24.36 24.42 890,252 -0.25(-1.01%)
Feb 13, 2006 24.69 24.76 24.61 24.67 544,973 -0.02(-0.10%)
Feb 10, 2006 24.67 24.86 24.54 24.69 1,255,146 +0.02(+0.10%)
Feb 09, 2006 24.59 24.82 24.55 24.67 2,418,477 +0.12(+0.48%)
Feb 08, 2006 24.54 24.57 24.41 24.55 793,026 -0.02(-0.07%)
Feb 07, 2006 24.25 24.66 24.22 24.57 1,063,230 +0.23(+0.95%)
Feb 06, 2006 24.40 24.48 24.27 24.34 969,724 -0.06(-0.24%)
Feb 03, 2006 24.54 24.64 24.37 24.40 738,072 -0.23(-0.94%)
Feb 02, 2006 24.89 24.96 24.56 24.63 1,306,549 -0.41(-1.63%)
Feb 01, 2006 25.20 25.22 24.98 25.03 1,207,463 -0.17(-0.66%)
Jan 31, 2006 25.15 25.22 24.99 25.20 1,173,476 +0.05(+0.21%)
Jan 30, 2006 25.52 25.52 25.15 25.15 1,185,143 -0.58(-2.25%)
Jan 27, 2006 25.90 25.96 25.61 25.73 1,142,364 -0.06(-0.23%)
Jan 26, 2006 26.05 26.10 25.73 25.79 1,423,558 -0.17(-0.64%)
Jan 25, 2006 26.05 26.10 25.73 25.95 1,125,793 +0.03(+0.11%)
Jan 24, 2006 25.70 25.97 25.70 25.92 1,169,249 +0.24(+0.92%)
Jan 23, 2006 25.45 25.71 25.44 25.68 629,686 +0.24(+0.95%)
Jan 20, 2006 25.73 25.97 25.41 25.44 1,254,300 -0.23(-0.90%)
Jan 19, 2006 25.18 25.69 25.14 25.67 1,531,268 +0.51(+2.02%)
Jan 18, 2006 24.96 25.19 24.93 25.16 851,531 +0.18(+0.73%)
Jan 17, 2006 24.68 25.02 24.64 24.98 839,018 +0.31(+1.25%)
Jan 13, 2006 24.61 24.76 24.57 24.67 849,671 -0.01(-0.05%)
Jan 12, 2006 24.98 25.03 24.69 24.69 858,125 -0.17(-0.67%)
Jan 11, 2006 25.07 25.08 24.72 24.85 772,397 -0.20(-0.78%)
Jan 10, 2006 24.97 25.11 24.89 25.05 896,508 -0.01(-0.05%)
Jan 09, 2006 25.38 25.39 25.00 25.06 1,603,131 -0.27(-1.05%)
Jan 06, 2006 25.15 25.32 25.03 25.32 871,991 +0.27(+1.09%)
Jan 05, 2006 25.11 25.18 24.86 25.05 1,307,056 -0.12(-0.49%)
Jan 04, 2006 25.07 25.19 24.89 25.18 1,030,596 +0.07(+0.28%)
Jan 03, 2006 24.60 25.11 24.45 25.11 1,486,967 +0.65(+2.66%)
Dec 30, 2005 24.56 24.60 24.28 24.45 1,078,786 -0.21(-0.86%)
Dec 29, 2005 24.85 24.96 24.64 24.67 565,602 -0.18(-0.74%)
Dec 28, 2005 25.05 25.09 24.68 24.85 719,811 -0.20(-0.80%)
Dec 27, 2005 25.23 25.23 24.99 25.05 533,644 -0.12(-0.47%)
Dec 23, 2005 25.03 25.20 24.98 25.17 703,409 +0.04(+0.14%)
Dec 22, 2005 25.18 25.34 25.08 25.13 973,275 -0.04(-0.16%)
Dec 21, 2005 25.44 25.49 25.13 25.18 668,239 -0.17(-0.68%)
Dec 20, 2005 25.13 25.37 25.06 25.35 775,948 +0.12(+0.49%)
Dec 19, 2005 25.54 25.54 25.07 25.22 1,381,793 -0.31(-1.20%)
Dec 16, 2005 25.45 25.63 25.45 25.53 980,038 +0.08(+0.33%)
Dec 15, 2005 25.37 25.50 25.31 25.45 1,123,764 +0.14(+0.54%)
Dec 14, 2005 25.15 25.38 25.13 25.31 580,481 +0.22(+0.87%)
Dec 13, 2005 24.83 25.11 24.79 25.09 469,559 +0.21(+0.86%)
Dec 12, 2005 25.04 25.13 24.73 24.88 507,435 -0.12(-0.50%)
Dec 09, 2005 24.73 25.08 24.73 25.00 515,890 +0.27(+1.10%)
Dec 08, 2005 24.48 24.78 24.43 24.73 571,520 +0.25(+1.01%)
Dec 07, 2005 24.72 24.82 24.40 24.48 703,409 -0.24(-0.96%)
Dec 06, 2005 24.89 24.91 24.67 24.72 627,995 -0.12(-0.48%)
Dec 05, 2005 24.54 24.87 24.53 24.84 873,851 +0.24(+0.99%)
Dec 02, 2005 24.78 24.78 24.53 24.60 641,015 -0.21(-0.86%)
Dec 01, 2005 24.63 24.92 24.60 24.81 669,591 +0.27(+1.11%)
Nov 30, 2005 24.75 24.86 24.48 24.54 658,093 -0.22(-0.91%)
Nov 29, 2005 24.77 24.93 24.71 24.76 789,475 +0.08(+0.31%)
Nov 28, 2005 24.84 24.85 24.53 24.69 914,263 -0.08(-0.31%)
Nov 25, 2005 24.78 24.82 24.68 24.76 323,466 +0.11(+0.46%)
Nov 23, 2005 24.60 24.82 24.60 24.65 844,936 +0.01(+0.05%)
Nov 22, 2005 24.72 24.95 24.57 24.64 1,002,865 -0.16(-0.64%)
Nov 21, 2005 24.78 24.95 24.65 24.80 562,389 +0.05(+0.19%)
Nov 18, 2005 24.76 24.84 24.47 24.75 572,534 +0.16(+0.65%)
Nov 17, 2005 24.32 24.65 24.26 24.59 413,422 +0.34(+1.41%)
Nov 16, 2005 24.31 24.45 24.23 24.25 399,049 -0.01(-0.05%)
Nov 15, 2005 24.22 24.41 24.16 24.26 949,602 +0.01(+0.02%)
Nov 14, 2005 24.34 24.35 24.14 24.25 807,060 -0.04(-0.15%)
Nov 11, 2005 24.31 24.37 24.13 24.29 531,615 -0.04(-0.15%)
Nov 10, 2005 24.26 24.42 23.83 24.32 1,334,618 +0.02(+0.10%)
Nov 09, 2005 24.02 24.38 23.96 24.30 855,758 +0.29(+1.21%)
Nov 08, 2005 23.70 24.02 23.60 24.01 1,356,261 +0.25(+1.04%)
Nov 07, 2005 24.12 24.23 23.66 23.76 1,450,105 -0.35(-1.47%)
Nov 04, 2005 24.13 24.31 23.95 24.12 988,324 +0.17(+0.69%)
Nov 03, 2005 24.58 24.58 23.92 23.95 1,340,198 -0.58(-2.36%)
Nov 02, 2005 24.27 24.53 24.03 24.53 975,304 +0.26(+1.07%)
Nov 01, 2005 24.67 24.67 24.14 24.27 1,318,554 -0.43(-1.72%)
Oct 31, 2005 24.42 24.71 24.34 24.70 1,509,117 +0.53(+2.20%)
Oct 28, 2005 23.66 24.21 23.57 24.16 944,361 +0.21(+0.86%)
Oct 27, 2005 24.87 24.87 23.74 23.96 2,319,053 -0.48(-1.98%)
Oct 26, 2005 24.60 24.67 24.29 24.44 759,716 -0.21(-0.84%)
Oct 25, 2005 24.56 24.76 24.41 24.65 885,180 +0.04(+0.17%)
Oct 24, 2005 23.89 24.61 23.82 24.61 971,922 +0.77(+3.25%)
Oct 21, 2005 23.67 24.01 23.64 23.83 665,026 +0.27(+1.13%)
Oct 20, 2005 24.13 24.19 23.54 23.57 1,093,835 -0.43(-1.77%)
Oct 19, 2005 24.07 24.10 23.77 23.99 1,105,164 -0.19(-0.78%)
Oct 18, 2005 24.32 24.40 24.05 24.18 827,182 -0.14(-0.56%)
Oct 17, 2005 24.11 24.54 24.09 24.32 829,211 +0.24(+1.01%)
Oct 14, 2005 24.21 24.31 23.85 24.08 1,730,116 -0.07(-0.27%)
Oct 13, 2005 24.66 24.68 23.90 24.14 1,345,270 -0.60(-2.41%)
Oct 12, 2005 25.22 25.28 24.71 24.74 1,624,774 -0.52(-2.06%)
Oct 11, 2005 25.14 25.43 25.14 25.26 852,207 +0.13(+0.52%)
Oct 10, 2005 25.44 25.49 25.02 25.13 577,269 -0.31(-1.21%)
Oct 07, 2005 25.18 25.44 25.15 25.44 1,268,673 +0.30(+1.18%)
Oct 06, 2005 25.73 25.77 24.83 25.14 1,465,831 -0.64(-2.48%)
Oct 05, 2005 26.23 26.31 25.78 25.78 884,503 -0.45(-1.71%)
Oct 04, 2005 26.47 26.60 26.23 26.23 484,101 -0.25(-0.94%)
Oct 03, 2005 26.07 26.56 26.04 26.48 863,029 +0.41(+1.57%)
Sep 30, 2005 26.23 26.45 26.00 26.07 598,574 -0.19(-0.72%)
Sep 29, 2005 25.90 26.36 25.86 26.26 906,992 +0.34(+1.30%)
Sep 28, 2005 26.17 26.26 25.67 25.92 909,021 -0.24(-0.90%)
Sep 27, 2005 26.02 26.20 25.89 26.16 587,245 +0.16(+0.61%)
Sep 26, 2005 26.17 26.34 25.96 26.00 508,788 -0.04(-0.14%)
Sep 23, 2005 26.03 26.09 25.52 26.03 867,425 +0.48(+1.87%)
Sep 22, 2005 25.76 25.87 25.51 25.55 773,919 -0.31(-1.19%)
Sep 21, 2005 26.17 26.28 25.70 25.86 890,590 -0.36(-1.38%)
Sep 20, 2005 26.29 26.50 26.20 26.22 834,960 -0.07(-0.25%)
Sep 19, 2005 26.71 26.73 26.21 26.29 1,360,488 -0.73(-2.69%)
Sep 16, 2005 26.81 27.05 26.70 27.02 1,176,858 +0.21(+0.77%)
Sep 15, 2005 26.84 27.10 26.77 26.81 483,255 -0.02(-0.07%)
Sep 14, 2005 26.97 27.09 26.81 26.83 459,245 -0.14(-0.53%)
Sep 13, 2005 27.16 27.22 26.92 26.97 579,974 -0.17(-0.61%)
Sep 12, 2005 27.06 27.18 26.94 27.13 455,018 -0.04(-0.15%)
Sep 09, 2005 26.76 27.20 26.76 27.18 535,504 +0.42(+1.57%)
Sep 08, 2005 26.88 26.97 26.70 26.76 450,452 -0.23(-0.85%)
Sep 07, 2005 26.98 27.06 26.82 26.99 487,990 +0.01(+0.04%)
Sep 06, 2005 26.89 27.24 26.88 26.97 743,821 +0.15(+0.57%)
Sep 02, 2005 26.81 26.87 26.69 26.82 713,893 +0.06(+0.22%)
Sep 01, 2005 26.76 26.81 26.32 26.76 928,635 +0.19(+0.71%)
Aug 31, 2005 26.23 26.59 26.10 26.57 1,388,895 +0.38(+1.45%)
Aug 30, 2005 26.35 26.35 25.96 26.19 719,642 -0.20(-0.76%)
Aug 29, 2005 26.35 26.52 26.30 26.39 508,281 -0.14(-0.51%)
Aug 26, 2005 26.61 26.68 26.52 26.53 478,690 -0.14(-0.51%)
Aug 25, 2005 26.45 26.74 26.45 26.67 289,649 +0.20(+0.74%)
Aug 24, 2005 26.72 26.76 26.45 26.47 759,885 -0.26(-0.97%)
Aug 23, 2005 26.50 26.76 26.47 26.73 478,690 +0.23(+0.87%)
Aug 22, 2005 26.33 26.60 26.33 26.50 438,109 +0.19(+0.72%)
Aug 19, 2005 26.36 26.44 26.26 26.31 429,147 +0.04(+0.14%)
Aug 18, 2005 26.00 26.35 25.89 26.28 1,191,568 +0.43(+1.65%)
Aug 17, 2005 25.99 25.99 25.56 25.85 461,105 -0.14(-0.52%)
Aug 16, 2005 26.32 26.42 25.98 25.99 422,552 -0.41(-1.55%)
Aug 15, 2005 26.35 26.45 26.26 26.39 236,048 +0.09(+0.34%)
Aug 12, 2005 26.36 26.47 26.13 26.31 265,131 -0.11(-0.43%)
Aug 11, 2005 26.34 26.55 26.22 26.42 657,924 +0.13(+0.49%)
Aug 10, 2005 26.33 26.68 26.15 26.29 1,013,349 +0.01(+0.02%)
Aug 09, 2005 26.26 26.50 26.20 26.28 502,531 +0.05(+0.18%)
Aug 08, 2005 26.82 26.82 26.16 26.23 495,430 -0.50(-1.86%)
Aug 05, 2005 27.03 27.03 26.56 26.73 821,602 -0.38(-1.42%)
Aug 04, 2005 27.36 27.38 26.96 27.12 632,899 -0.32(-1.16%)
Aug 03, 2005 27.44 27.61 27.28 27.44 650,484 +0.00(+0.00%)
Aug 02, 2005 27.09 27.51 27.09 27.44 733,169 +0.40(+1.47%)
Aug 01, 2005 27.20 27.31 26.91 27.04 953,322 -0.05(-0.17%)
Jul 29, 2005 26.84 27.19 26.83 27.09 1,378,073 +0.35(+1.33%)
Jul 28, 2005 26.68 26.80 26.58 26.73 1,108,884 -0.24(-0.88%)
Jul 27, 2005 27.02 27.08 26.88 26.97 887,716 +0.06(+0.22%)
Jul 26, 2005 26.81 26.96 26.77 26.91 738,580 +0.09(+0.35%)
Jul 25, 2005 26.97 27.07 26.76 26.81 515,044 -0.12(-0.46%)
Jul 22, 2005 26.89 26.96 26.76 26.94 650,822 +0.20(+0.75%)
Jul 21, 2005 27.04 27.20 26.60 26.74 1,438,438 -0.28(-1.03%)
Jul 20, 2005 27.03 27.14 26.87 27.02 898,030 -0.02(-0.07%)
Jul 19, 2005 27.07 27.30 26.91 27.03 1,237,053 +0.05(+0.18%)
Jul 18, 2005 26.38 27.08 26.38 26.99 1,129,175 +0.47(+1.78%)
Jul 15, 2005 26.53 26.63 26.40 26.51 578,621 -0.04(-0.16%)
Jul 14, 2005 26.67 26.80 26.38 26.55 563,742 -0.16(-0.60%)
Jul 13, 2005 26.51 26.72 26.45 26.71 639,832 +0.20(+0.76%)
Jul 12, 2005 26.59 26.75 26.44 26.51 466,008 -0.11(-0.42%)
Jul 11, 2005 26.58 26.70 26.32 26.63 403,107 +0.06(+0.22%)
Jul 08, 2005 26.29 26.60 26.21 26.57 346,293 +0.31(+1.19%)
Jul 07, 2005 26.01 26.31 25.88 26.25 469,728 +0.15(+0.57%)
Jul 06, 2005 26.53 26.63 26.06 26.10 625,966 -0.43(-1.60%)
Jul 05, 2005 26.52 26.59 26.29 26.53 464,487 +0.00(+0.00%)
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.