Pinnacle West Capital (NY: PNW )

77.97 -0.35 (-0.45%)
Streaming Delayed Price Updated: 2:54 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 58.60 58.70 57.79 58.20 896,103 -0.64(-1.08%)
Nov 30, 2016 60.10 60.15 58.81 58.83 1,066,360 -2.19(-3.59%)
Nov 29, 2016 60.77 61.55 60.77 61.02 901,551 +0.04(+0.07%)
Nov 28, 2016 60.11 61.28 60.11 60.98 810,303 +1.03(+1.71%)
Nov 25, 2016 59.06 60.06 58.91 59.95 450,738 +1.10(+1.87%)
Nov 23, 2016 58.86 58.86 58.86 0 -0.88(-1.47%)
Nov 22, 2016 59.52 59.96 59.00 59.73 1,175,878 +0.76(+1.30%)
Nov 21, 2016 58.49 59.10 58.48 58.97 528,841 +0.67(+1.15%)
Nov 18, 2016 58.63 59.13 58.03 58.30 1,122,619 -0.39(-0.66%)
Nov 17, 2016 58.47 59.17 58.44 58.69 722,631 +0.00(+0.00%)
Nov 16, 2016 59.06 59.24 58.34 58.69 1,680,152 -0.25(-0.42%)
Nov 15, 2016 58.41 59.12 58.39 58.94 1,086,555 +0.78(+1.34%)
Nov 14, 2016 58.08 58.43 57.42 58.16 1,212,545 -0.29(-0.49%)
Nov 11, 2016 57.97 59.20 57.97 58.44 2,038,706 +0.49(+0.85%)
Nov 10, 2016 58.70 58.73 56.39 57.95 1,358,616 -0.92(-1.57%)
Nov 09, 2016 59.45 59.72 58.41 58.87 1,875,333 -1.40(-2.32%)
Nov 08, 2016 59.87 60.60 59.76 60.27 729,284 +0.55(+0.92%)
Nov 07, 2016 59.33 59.73 58.44 59.72 1,127,182 +0.75(+1.27%)
Nov 04, 2016 59.41 60.09 58.88 58.98 1,137,326 -0.09(-0.15%)
Nov 03, 2016 58.70 59.68 58.70 59.06 1,336,154 -0.23(-0.39%)
Nov 02, 2016 59.41 59.49 58.47 59.29 970,346 -0.22(-0.37%)
Nov 01, 2016 60.65 60.65 59.37 59.52 799,536 -1.07(-1.76%)
Oct 31, 2016 59.65 60.94 59.52 60.58 1,364,423 +1.22(+2.05%)
Oct 28, 2016 59.26 59.75 58.98 59.37 668,502 +0.30(+0.51%)
Oct 27, 2016 58.99 59.37 58.81 59.07 967,587 -0.22(-0.37%)
Oct 26, 2016 59.27 59.44 58.81 59.29 872,646 -0.03(-0.05%)
Oct 25, 2016 58.69 59.33 58.67 59.32 526,451 +0.35(+0.60%)
Oct 24, 2016 58.72 59.08 58.40 58.96 537,314 +0.53(+0.90%)
Oct 21, 2016 58.87 58.89 58.06 58.44 905,442 -0.53(-0.90%)
Oct 20, 2016 59.26 59.52 58.85 58.96 654,896 -0.17(-0.28%)
Oct 19, 2016 59.26 59.32 58.81 59.13 667,819 -0.13(-0.21%)
Oct 18, 2016 58.89 59.41 58.30 59.26 979,968 +0.69(+1.19%)
Oct 17, 2016 58.27 58.76 58.20 58.56 499,524 +0.46(+0.79%)
Oct 14, 2016 58.35 58.81 58.08 58.10 784,456 -0.51(-0.87%)
Oct 13, 2016 58.09 59.08 57.99 58.62 1,002,362 +0.55(+0.95%)
Oct 12, 2016 57.54 58.22 57.54 58.07 868,023 +0.56(+0.97%)
Oct 11, 2016 58.00 58.08 57.46 57.51 768,831 -0.69(-1.19%)
Oct 10, 2016 57.75 58.27 57.51 58.20 1,111,999 +0.86(+1.50%)
Oct 07, 2016 58.00 58.60 57.32 57.34 1,741,338 -0.22(-0.38%)
Oct 06, 2016 57.23 57.75 56.85 57.56 1,456,168 +0.13(+0.22%)
Oct 05, 2016 57.71 58.31 57.24 57.43 1,219,300 -0.15(-0.26%)
Oct 04, 2016 59.02 59.02 57.28 57.58 961,071 -1.56(-2.64%)
Oct 03, 2016 59.80 59.80 58.72 59.15 1,030,807 -0.80(-1.33%)
Sep 30, 2016 60.87 61.09 59.60 59.94 1,205,220 -0.61(-1.00%)
Sep 29, 2016 61.26 61.26 60.21 60.55 881,609 -0.88(-1.43%)
Sep 28, 2016 62.07 62.07 60.89 61.43 1,387,094 -0.50(-0.82%)
Sep 27, 2016 62.90 63.26 61.85 61.93 977,401 -0.69(-1.10%)
Sep 26, 2016 62.71 62.88 62.30 62.62 828,848 -0.01(-0.01%)
Sep 23, 2016 62.36 62.87 61.97 62.62 858,943 +0.24(+0.38%)
Sep 22, 2016 62.16 62.44 61.84 62.39 762,970 +0.62(+1.00%)
Sep 21, 2016 60.54 61.80 60.54 61.77 893,308 +1.17(+1.93%)
Sep 20, 2016 60.87 61.08 60.60 60.61 836,203 -0.04(-0.07%)
Sep 19, 2016 60.22 60.72 60.12 60.64 959,826 +0.47(+0.77%)
Sep 16, 2016 59.18 60.27 58.93 60.18 1,601,122 +0.76(+1.27%)
Sep 15, 2016 58.72 59.49 58.63 59.42 670,144 +0.60(+1.02%)
Sep 14, 2016 58.80 59.39 58.51 58.82 1,010,182 +0.13(+0.22%)
Sep 13, 2016 59.25 59.30 58.33 58.70 891,840 -0.65(-1.10%)
Sep 12, 2016 58.43 59.52 58.36 59.35 1,158,549 +1.02(+1.74%)
Sep 09, 2016 60.04 60.04 58.33 58.33 900,549 -2.29(-3.77%)
Sep 08, 2016 60.50 60.99 60.33 60.62 648,737 -0.08(-0.13%)
Sep 07, 2016 60.72 60.92 60.31 60.70 805,270 -0.10(-0.17%)
Sep 06, 2016 60.40 60.89 60.13 60.80 1,094,475 +0.80(+1.33%)
Sep 02, 2016 59.07 60.01 60.01 60.01 878,016 +0.99(+1.68%)
Sep 01, 2016 59.09 59.43 58.83 59.01 611,324 -0.18(-0.31%)
Aug 31, 2016 58.74 59.22 58.59 59.19 842,275 +0.32(+0.55%)
Aug 30, 2016 59.48 59.71 58.79 58.87 533,305 -0.61(-1.02%)
Aug 29, 2016 59.19 59.80 59.19 59.48 539,492 +0.45(+0.76%)
Aug 26, 2016 60.64 61.02 58.96 59.03 578,849 -1.50(-2.48%)
Aug 25, 2016 60.44 60.77 60.39 60.53 474,982 +0.06(+0.09%)
Aug 24, 2016 60.43 60.60 60.04 60.47 453,987 -0.15(-0.25%)
Aug 23, 2016 60.83 61.19 60.61 60.62 837,559 -0.21(-0.34%)
Aug 22, 2016 60.55 61.07 60.34 60.83 713,548 +0.36(+0.60%)
Aug 19, 2016 61.02 61.22 60.13 60.46 646,874 -0.82(-1.34%)
Aug 18, 2016 60.30 61.28 60.30 61.28 905,454 +0.89(+1.48%)
Aug 17, 2016 59.38 60.52 59.02 60.39 1,070,375 +0.80(+1.35%)
Aug 16, 2016 60.21 60.21 59.53 59.59 758,093 -0.72(-1.19%)
Aug 15, 2016 61.48 61.50 60.30 60.31 527,646 -1.16(-1.89%)
Aug 12, 2016 61.41 61.89 61.41 61.47 485,483 +0.17(+0.28%)
Aug 11, 2016 61.32 61.44 61.07 61.29 644,386 +0.09(+0.14%)
Aug 10, 2016 61.16 61.25 61.04 61.20 628,015 +0.12(+0.19%)
Aug 09, 2016 61.00 61.40 60.80 61.09 554,181 +0.12(+0.19%)
Aug 08, 2016 60.94 61.57 60.57 60.97 786,875 +0.09(+0.16%)
Aug 05, 2016 61.51 61.52 60.74 60.87 1,002,254 -0.77(-1.25%)
Aug 04, 2016 61.60 62.20 61.41 61.65 793,527 +0.00(+0.00%)
Aug 03, 2016 62.14 62.28 61.43 61.65 805,123 -0.50(-0.80%)
Aug 02, 2016 62.22 62.47 61.78 62.14 986,581 -0.57(-0.91%)
Aug 01, 2016 62.06 62.74 62.01 62.71 953,350 +0.50(+0.80%)
Jul 29, 2016 61.96 62.45 61.84 62.21 684,192 +0.30(+0.48%)
Jul 28, 2016 61.56 62.03 61.36 61.91 606,163 +0.36(+0.58%)
Jul 27, 2016 62.05 62.05 61.05 61.56 875,222 -0.64(-1.03%)
Jul 26, 2016 62.90 62.90 61.96 62.20 742,866 -0.77(-1.23%)
Jul 25, 2016 63.08 63.27 62.59 62.97 646,356 -0.09(-0.15%)
Jul 22, 2016 62.28 63.18 62.14 63.07 736,199 +0.73(+1.17%)
Jul 21, 2016 61.73 62.43 61.49 62.34 723,356 +0.40(+0.64%)
Jul 20, 2016 61.01 62.45 61.01 61.94 710,138 -0.41(-0.67%)
Jul 19, 2016 61.22 62.57 61.22 62.35 885,952 -0.10(-0.16%)
Jul 18, 2016 62.02 62.76 62.01 62.46 770,108 +0.22(+0.35%)
Jul 15, 2016 62.20 62.56 61.97 62.24 1,228,750 +0.14(+0.23%)
Jul 14, 2016 62.08 62.50 61.92 62.10 893,738 -0.52(-0.82%)
Jul 13, 2016 62.68 62.74 62.35 62.61 976,164 +0.45(+0.72%)
Jul 12, 2016 62.97 63.26 62.12 62.17 1,149,578 -1.28(-2.02%)
Jul 11, 2016 63.33 63.50 62.62 63.45 718,240 -0.07(-0.11%)
Jul 08, 2016 63.14 63.54 63.35 63.52 1,977,078 +0.17(+0.27%)
Jul 07, 2016 64.42 64.42 63.14 63.35 1,350,942 -1.24(-1.93%)
Jul 06, 2016 64.47 64.78 63.90 64.59 1,592,362 -0.02(-0.02%)
Jul 05, 2016 63.56 64.65 63.26 64.61 1,317,190 +1.16(+1.83%)
Jul 01, 2016 63.83 63.45 63.45 63.45 988,172 +0.02(+0.02%)
Jun 30, 2016 62.06 63.45 61.85 63.43 1,390,991 +1.50(+2.43%)
Jun 29, 2016 62.39 62.39 61.71 61.93 1,040,658 +0.07(+0.11%)
Jun 28, 2016 61.97 62.09 61.23 61.86 1,253,485 -0.06(-0.10%)
Jun 27, 2016 61.00 62.15 60.99 61.92 1,160,290 +0.92(+1.51%)
Jun 24, 2016 60.08 61.50 59.98 61.00 896,756 +0.50(+0.83%)
Jun 23, 2016 60.41 60.50 59.99 60.50 599,746 +0.18(+0.30%)
Jun 22, 2016 60.77 60.80 60.30 60.32 618,261 -0.33(-0.54%)
Jun 21, 2016 60.66 60.98 60.26 60.65 780,542 +0.02(+0.03%)
Jun 20, 2016 60.85 60.98 59.94 60.63 925,761 -0.23(-0.39%)
Jun 17, 2016 60.70 60.89 60.15 60.87 1,298,289 +0.21(+0.35%)
Jun 16, 2016 60.14 60.80 60.12 60.66 904,094 +0.61(+1.02%)
Jun 15, 2016 60.59 60.59 59.82 60.05 1,017,050 -0.53(-0.88%)
Jun 14, 2016 59.99 60.59 59.64 60.58 719,548 +0.59(+0.98%)
Jun 13, 2016 60.12 60.30 59.76 59.99 766,180 -0.05(-0.09%)
Jun 10, 2016 60.21 60.68 59.87 60.05 817,631 -0.34(-0.57%)
Jun 09, 2016 59.47 60.48 59.47 60.39 820,940 +0.92(+1.54%)
Jun 08, 2016 59.09 59.47 59.04 59.47 783,679 +0.36(+0.61%)
Jun 07, 2016 58.90 59.36 58.66 59.11 1,119,305 +0.22(+0.37%)
Jun 06, 2016 59.29 59.46 58.65 58.90 774,965 -0.39(-0.66%)
Jun 03, 2016 58.68 59.68 58.68 59.29 1,095,109 +1.17(+2.02%)
Jun 02, 2016 58.03 58.14 57.44 58.11 1,295,815 -0.05(-0.09%)
Jun 01, 2016 57.42 58.18 57.18 58.17 1,217,310 +0.58(+1.01%)
May 31, 2016 57.24 57.67 56.81 57.59 1,547,172 +0.31(+0.55%)
May 27, 2016 57.15 57.28 57.28 57.28 696,436 +0.25(+0.44%)
May 26, 2016 56.42 57.15 56.14 57.02 761,733 +0.70(+1.25%)
May 25, 2016 56.27 56.42 55.80 56.32 925,517 -0.08(-0.14%)
May 24, 2016 55.87 56.53 55.60 56.40 727,169 +0.77(+1.39%)
May 23, 2016 56.05 56.16 55.59 55.62 836,449 -0.38(-0.67%)
May 20, 2016 56.09 56.09 55.41 56.00 1,371,217 +0.12(+0.21%)
May 19, 2016 55.17 55.92 54.87 55.88 633,749 +0.52(+0.93%)
May 18, 2016 56.65 56.83 55.22 55.37 1,685,862 -1.67(-2.92%)
May 17, 2016 58.12 58.23 56.81 57.03 966,342 -1.32(-2.27%)
May 16, 2016 58.10 58.36 57.69 58.36 874,379 +0.28(+0.49%)
May 13, 2016 58.10 58.25 57.60 58.07 642,732 -0.18(-0.31%)
May 12, 2016 57.69 58.42 57.43 58.25 856,302 +0.55(+0.95%)
May 11, 2016 57.68 57.82 57.20 57.71 841,673 +0.14(+0.24%)
May 10, 2016 57.67 57.98 57.26 57.56 668,610 -0.01(-0.01%)
May 09, 2016 57.20 57.73 57.02 57.57 680,823 +0.46(+0.81%)
May 06, 2016 57.24 57.24 56.51 57.11 911,932 -0.19(-0.33%)
May 05, 2016 57.53 58.17 57.06 57.30 804,174 -0.40(-0.69%)
May 04, 2016 56.95 58.06 56.59 57.70 1,114,364 +0.59(+1.03%)
May 03, 2016 57.35 57.63 56.86 57.11 1,512,886 -0.29(-0.50%)
May 02, 2016 56.95 58.12 56.68 57.40 2,260,038 +0.55(+0.96%)
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%)
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.