Pinnacle West Capital (NY: PNW )

65.20 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 95.64 95.79 94.99 95.31 1,111,300 +0.03(+0.03%)
Aug 29, 2019 95.23 95.36 94.58 95.28 695,517 +0.53(+0.56%)
Aug 28, 2019 94.52 94.95 94.03 94.75 731,406 +0.25(+0.26%)
Aug 27, 2019 95.47 95.55 94.48 94.50 1,186,714 -0.49(-0.52%)
Aug 26, 2019 94.19 95.00 94.02 94.99 818,038 +0.85(+0.90%)
Aug 23, 2019 95.14 95.40 93.61 94.14 1,225,200 -0.75(-0.79%)
Aug 22, 2019 95.53 95.66 94.23 94.89 1,224,038 -0.84(-0.88%)
Aug 21, 2019 94.46 95.74 94.44 95.73 714,533 +0.96(+1.01%)
Aug 20, 2019 95.34 95.56 94.43 94.77 969,374 -0.19(-0.20%)
Aug 19, 2019 94.17 95.32 93.75 94.96 1,188,161 +0.84(+0.89%)
Aug 16, 2019 93.84 94.63 93.25 94.12 1,365,000 +0.34(+0.36%)
Aug 15, 2019 91.75 94.01 91.75 93.78 839,203 +1.98(+2.16%)
Aug 14, 2019 93.27 93.47 91.49 91.80 979,303 -1.17(-1.26%)
Aug 13, 2019 91.50 93.08 90.96 92.97 1,381,975 +1.13(+1.23%)
Aug 12, 2019 92.84 92.84 91.07 91.84 1,019,958 -0.60(-0.65%)
Aug 09, 2019 91.36 92.93 91.36 92.44 1,294,400 -0.34(-0.37%)
Aug 08, 2019 91.21 94.42 91.16 92.78 1,546,521 -0.23(-0.25%)
Aug 07, 2019 93.23 93.72 91.65 93.01 863,116 -0.01(-0.01%)
Aug 06, 2019 91.46 93.32 90.48 93.02 1,015,066 +1.47(+1.61%)
Aug 05, 2019 92.71 93.62 91.08 91.55 1,289,177 -0.94(-1.02%)
Aug 02, 2019 92.02 93.17 91.91 92.49 1,168,100 +0.52(+0.57%)
Aug 01, 2019 91.04 92.68 90.65 91.97 880,999 +0.75(+0.82%)
Jul 31, 2019 91.35 92.36 90.84 91.22 1,092,889 -0.71(-0.77%)
Jul 30, 2019 93.55 93.71 91.43 91.93 1,418,065 -1.19(-1.28%)
Jul 29, 2019 92.41 93.17 91.78 93.12 884,809 +1.10(+1.20%)
Jul 26, 2019 91.25 92.10 90.81 92.02 708,300 +0.96(+1.05%)
Jul 25, 2019 91.45 91.91 90.53 91.06 1,225,223 -0.74(-0.81%)
Jul 24, 2019 93.26 93.31 91.28 91.80 1,272,034 -1.04(-1.12%)
Jul 23, 2019 93.23 93.35 92.42 92.84 1,082,047 -0.52(-0.56%)
Jul 22, 2019 93.80 94.08 92.65 93.36 766,417 -0.23(-0.25%)
Jul 19, 2019 94.93 95.39 93.49 93.59 854,400 -1.56(-1.64%)
Jul 18, 2019 94.30 95.24 93.32 95.15 918,052 +1.10(+1.17%)
Jul 17, 2019 93.84 94.37 93.61 94.05 671,519 +0.75(+0.80%)
Jul 16, 2019 93.50 93.92 92.64 93.30 965,200 -0.47(-0.50%)
Jul 15, 2019 93.67 94.43 93.16 93.77 775,323 +0.26(+0.28%)
Jul 12, 2019 94.63 94.65 93.27 93.51 958,700 -1.20(-1.27%)
Jul 11, 2019 95.34 95.76 94.07 94.71 1,029,983 -0.75(-0.79%)
Jul 10, 2019 96.06 96.45 95.36 95.46 453,175 -0.06(-0.06%)
Jul 09, 2019 95.12 95.64 94.78 95.52 809,606 +0.16(+0.17%)
Jul 08, 2019 95.45 95.88 94.55 95.36 808,651 +0.07(+0.07%)
Jul 05, 2019 94.70 95.62 93.91 95.29 810,800 -0.34(-0.36%)
Jul 03, 2019 95.19 96.25 95.19 95.63 344,600 +0.64(+0.67%)
Jul 02, 2019 94.09 95.08 94.05 94.99 644,530 +1.07(+1.14%)
Jul 01, 2019 94.09 94.34 92.92 93.92 664,855 -0.17(-0.18%)
Jun 28, 2019 93.70 94.82 93.45 94.09 1,304,300 +0.35(+0.37%)
Jun 27, 2019 94.91 95.52 93.48 93.74 914,433 -0.74(-0.78%)
Jun 26, 2019 96.49 96.81 94.48 94.48 1,250,787 -2.16(-2.24%)
Jun 25, 2019 97.17 97.36 96.35 96.64 1,320,847 -0.34(-0.35%)
Jun 24, 2019 97.90 98.14 96.77 96.98 2,065,201 -0.64(-0.66%)
Jun 21, 2019 98.13 98.22 96.87 97.62 2,253,100 -0.94(-0.95%)
Jun 20, 2019 98.33 98.94 97.39 98.56 974,736 +0.62(+0.63%)
Jun 19, 2019 96.71 98.25 96.71 97.94 727,246 +1.11(+1.15%)
Jun 18, 2019 97.64 97.64 96.21 96.83 901,178 -0.19(-0.20%)
Jun 17, 2019 97.60 98.03 96.50 97.02 485,728 -0.46(-0.47%)
Jun 14, 2019 96.65 97.75 96.65 97.48 709,900 +0.81(+0.84%)
Jun 13, 2019 96.45 97.11 96.13 96.67 1,428,830 +0.18(+0.19%)
Jun 12, 2019 95.43 96.86 95.18 96.49 1,195,829 +0.10(+0.10%)
Jun 11, 2019 97.16 97.54 95.65 96.39 979,397 -0.88(-0.90%)
Jun 10, 2019 97.16 97.65 96.71 97.27 550,648 -0.41(-0.42%)
Jun 07, 2019 99.27 99.81 97.68 97.68 782,000 -1.08(-1.09%)
Jun 06, 2019 97.85 99.08 97.63 98.76 882,218 +0.97(+0.99%)
Jun 05, 2019 95.81 97.93 95.30 97.79 1,375,133 +2.55(+2.68%)
Jun 04, 2019 95.53 95.53 93.35 95.24 730,713 -0.16(-0.17%)
Jun 03, 2019 94.31 95.40 93.89 95.40 816,551 +1.49(+1.59%)
May 31, 2019 93.20 94.07 92.95 93.91 1,268,700 +0.91(+0.98%)
May 30, 2019 93.99 94.36 92.83 93.00 866,451 -0.91(-0.97%)
May 29, 2019 95.73 95.92 93.89 93.91 912,147 -1.49(-1.56%)
May 28, 2019 96.89 96.89 94.97 95.40 1,101,305 -1.27(-1.31%)
May 24, 2019 97.34 97.92 96.52 96.67 561,800 -0.65(-0.67%)
May 23, 2019 96.57 97.37 96.54 97.32 728,033 +0.89(+0.92%)
May 22, 2019 96.34 96.62 95.72 96.43 970,991 +0.39(+0.41%)
May 21, 2019 96.67 97.21 95.98 96.04 709,773 -0.55(-0.57%)
May 20, 2019 96.40 96.94 96.04 96.59 658,444 +0.53(+0.55%)
May 17, 2019 95.38 96.67 95.23 96.06 722,300 +0.24(+0.25%)
May 16, 2019 95.00 96.10 94.75 95.82 554,812 +0.63(+0.66%)
May 15, 2019 95.30 95.72 94.68 95.19 613,374 +0.21(+0.22%)
May 14, 2019 96.21 96.52 94.78 94.98 923,974 -1.33(-1.38%)
May 13, 2019 94.61 96.48 94.58 96.31 983,713 +1.59(+1.68%)
May 10, 2019 92.70 94.72 92.46 94.72 574,200 +2.15(+2.32%)
May 09, 2019 92.41 93.12 92.05 92.57 638,724 +0.39(+0.42%)
May 08, 2019 93.08 93.08 91.94 92.18 728,420 -1.17(-1.25%)
May 07, 2019 93.47 94.11 92.93 93.35 742,231 -0.12(-0.13%)
May 06, 2019 94.39 94.46 93.35 93.47 798,836 -0.65(-0.69%)
May 03, 2019 93.20 94.30 93.20 94.12 670,900 +1.05(+1.13%)
May 02, 2019 93.76 94.19 92.52 93.07 1,492,162 -1.01(-1.07%)
May 01, 2019 94.56 95.89 93.86 94.08 1,486,549 -1.19(-1.25%)
Apr 30, 2019 93.41 95.28 93.25 95.27 1,063,020 +0.90(+0.95%)
Apr 29, 2019 94.96 94.97 93.78 94.37 772,416 -0.72(-0.76%)
Apr 26, 2019 96.27 96.31 94.97 95.09 946,600 -0.05(-0.05%)
Apr 25, 2019 94.41 95.69 94.31 95.14 673,246 +0.34(+0.36%)
Apr 24, 2019 94.94 95.80 94.05 94.80 1,046,724 +0.30(+0.32%)
Apr 23, 2019 93.86 94.62 93.52 94.50 916,302 +0.92(+0.98%)
Apr 22, 2019 94.10 94.21 93.19 93.58 802,382 -0.49(-0.52%)
Apr 18, 2019 94.48 94.80 93.90 94.07 914,800 -0.29(-0.31%)
Apr 17, 2019 94.20 94.87 93.73 94.36 685,364 +0.14(+0.15%)
Apr 16, 2019 95.67 95.98 94.09 94.22 880,609 -1.60(-1.67%)
Apr 15, 2019 95.89 96.33 95.58 95.82 751,693 +0.51(+0.54%)
Apr 12, 2019 94.92 95.57 94.30 95.31 842,500 +0.05(+0.05%)
Apr 11, 2019 94.20 95.32 93.72 95.26 846,211 +1.14(+1.21%)
Apr 10, 2019 94.63 95.35 93.97 94.12 711,944 -0.16(-0.17%)
Apr 09, 2019 94.13 94.36 93.79 94.28 697,810 +0.39(+0.42%)
Apr 08, 2019 94.58 94.69 93.62 93.89 669,870 -0.75(-0.79%)
Apr 05, 2019 93.74 94.71 93.35 94.64 586,400 +0.98(+1.05%)
Apr 04, 2019 94.60 94.60 93.14 93.66 694,774 -0.46(-0.49%)
Apr 03, 2019 94.43 94.64 93.58 94.12 854,426 -0.41(-0.43%)
Apr 02, 2019 95.09 95.21 94.39 94.53 1,107,339 -0.35(-0.37%)
Apr 01, 2019 95.41 95.41 93.91 94.88 1,067,042 -0.70(-0.73%)
Mar 29, 2019 95.06 95.65 94.74 95.58 1,288,800 +0.50(+0.53%)
Mar 28, 2019 96.55 96.79 94.40 95.08 1,722,019 -1.37(-1.42%)
Mar 27, 2019 97.10 97.25 95.91 96.45 748,430 -0.39(-0.40%)
Mar 26, 2019 96.37 97.04 96.28 96.84 620,298 +0.37(+0.38%)
Mar 25, 2019 96.92 97.02 96.30 96.47 928,307 -0.25(-0.26%)
Mar 22, 2019 96.25 97.27 95.64 96.72 832,100 +0.89(+0.93%)
Mar 21, 2019 94.78 96.06 94.49 95.83 562,926 +1.10(+1.16%)
Mar 20, 2019 94.65 95.56 94.34 94.73 656,008 +0.40(+0.42%)
Mar 19, 2019 95.20 95.21 94.01 94.33 965,499 -0.95(-1.00%)
Mar 18, 2019 96.12 96.12 94.88 95.28 846,672 -0.87(-0.90%)
Mar 15, 2019 95.19 96.43 94.96 96.15 2,418,700 +1.00(+1.05%)
Mar 14, 2019 95.50 95.84 94.80 95.15 975,467 -0.23(-0.24%)
Mar 13, 2019 94.98 95.62 94.81 95.38 938,531 +0.44(+0.46%)
Mar 12, 2019 94.41 94.98 94.20 94.94 983,032 +0.82(+0.87%)
Mar 11, 2019 93.30 94.17 92.92 94.12 969,383 +0.96(+1.03%)
Mar 08, 2019 93.16 93.25 92.37 93.16 781,200 +0.41(+0.44%)
Mar 07, 2019 93.12 93.68 92.62 92.75 1,239,204 -0.02(-0.02%)
Mar 06, 2019 92.41 92.93 91.98 92.77 920,345 +0.62(+0.67%)
Mar 05, 2019 92.73 93.13 91.90 92.15 990,673 -0.85(-0.91%)
Mar 04, 2019 93.21 93.67 92.01 93.00 897,747 +0.22(+0.24%)
Mar 01, 2019 93.53 93.91 92.32 92.78 1,383,200 -0.96(-1.02%)
Feb 28, 2019 92.99 93.93 92.56 93.74 1,009,346 +0.78(+0.84%)
Feb 27, 2019 92.74 93.25 92.53 92.96 833,152 -0.12(-0.13%)
Feb 26, 2019 94.02 94.02 92.91 93.08 1,406,292 -0.60(-0.64%)
Feb 25, 2019 93.23 93.88 92.25 93.68 1,472,663 +0.46(+0.49%)
Feb 22, 2019 92.80 93.49 91.48 93.22 1,181,900 +1.25(+1.36%)
Feb 21, 2019 90.50 92.21 90.04 91.97 1,412,930 +1.04(+1.14%)
Feb 20, 2019 90.57 91.08 89.83 90.93 934,495 +0.28(+0.31%)
Feb 19, 2019 90.17 90.79 89.57 90.65 725,076 +0.69(+0.77%)
Feb 15, 2019 89.87 90.25 89.50 89.96 883,100 +0.42(+0.47%)
Feb 14, 2019 89.51 89.98 88.96 89.54 636,631 +0.03(+0.03%)
Feb 13, 2019 89.43 89.69 89.03 89.51 734,155 -0.26(-0.29%)
Feb 12, 2019 89.89 90.37 88.99 89.77 812,076 +0.14(+0.16%)
Feb 11, 2019 89.21 89.93 89.14 89.63 616,449 +0.25(+0.28%)
Feb 08, 2019 88.90 89.50 88.79 89.38 658,900 +0.20(+0.22%)
Feb 07, 2019 87.98 89.20 87.47 89.18 900,871 +1.49(+1.70%)
Feb 06, 2019 87.53 88.07 86.80 87.69 1,192,150 +0.12(+0.14%)
Feb 05, 2019 87.55 87.73 86.75 87.57 856,154 +0.04(+0.05%)
Feb 04, 2019 87.32 87.56 86.55 87.53 854,540 -0.12(-0.14%)
Feb 01, 2019 87.95 88.20 86.70 87.65 1,008,800 -0.47(-0.53%)
Jan 31, 2019 86.84 88.42 85.85 88.12 1,601,511 +0.50(+0.57%)
Jan 30, 2019 87.00 88.17 86.67 87.62 911,986 +0.26(+0.30%)
Jan 29, 2019 87.14 87.63 86.82 87.36 1,014,008 +0.60(+0.69%)
Jan 28, 2019 86.90 87.52 86.40 86.76 1,207,529 -0.18(-0.21%)
Jan 25, 2019 87.67 88.11 86.67 86.94 1,414,600 -1.04(-1.18%)
Jan 24, 2019 87.28 88.07 86.26 87.98 1,082,882 +0.79(+0.91%)
Jan 23, 2019 85.80 87.22 85.73 87.19 1,154,405 +1.46(+1.70%)
Jan 22, 2019 85.45 86.21 84.80 85.73 1,782,102 +0.06(+0.07%)
Jan 18, 2019 85.53 86.15 85.05 85.67 1,474,000 +0.12(+0.14%)
Jan 17, 2019 84.92 85.72 84.84 85.55 1,111,860 +0.78(+0.92%)
Jan 16, 2019 83.82 84.85 83.55 84.77 960,655 +0.56(+0.67%)
Jan 15, 2019 82.42 84.65 82.42 84.21 1,512,829 +1.74(+2.11%)
Jan 14, 2019 84.24 84.24 81.63 82.47 2,052,557 -2.30(-2.71%)
Jan 11, 2019 85.97 85.97 84.41 84.77 1,641,600 -1.30(-1.51%)
Jan 10, 2019 84.93 86.30 84.29 86.07 1,073,820 +1.41(+1.67%)
Jan 09, 2019 85.37 85.86 84.13 84.66 1,272,440 -1.19(-1.39%)
Jan 08, 2019 84.40 85.85 84.08 85.85 1,087,793 +1.27(+1.50%)
Jan 07, 2019 84.31 85.05 83.63 84.58 1,050,326 -0.16(-0.19%)
Jan 04, 2019 83.11 84.74 83.02 84.74 1,315,200 +1.03(+1.23%)
Jan 03, 2019 83.02 84.17 82.91 83.71 1,671,963 +0.84(+1.01%)
Jan 02, 2019 85.05 85.24 82.41 82.87 1,408,373 -2.33(-2.73%)
Dec 31, 2018 85.33 85.73 84.29 85.20 1,066,400 -0.05(-0.06%)
Dec 28, 2018 85.86 86.74 84.97 85.25 935,700 -0.60(-0.70%)
Dec 27, 2018 85.27 85.86 83.94 85.85 1,131,824 +0.52(+0.61%)
Dec 26, 2018 85.00 85.85 83.14 85.33 993,156 +0.72(+0.85%)
Dec 24, 2018 89.38 89.39 84.50 84.61 547,500 -4.80(-5.37%)
Dec 21, 2018 89.80 91.35 89.17 89.41 2,417,700 -0.14(-0.16%)
Dec 20, 2018 88.50 90.30 87.53 89.55 1,061,382 +1.10(+1.24%)
Dec 19, 2018 88.57 90.26 87.81 88.45 1,757,692 +0.08(+0.09%)
Dec 18, 2018 89.05 89.62 88.05 88.37 1,763,512 -0.05(-0.06%)
Dec 17, 2018 91.68 91.71 88.10 88.42 1,061,221 -3.02(-3.30%)
Dec 14, 2018 92.43 92.50 90.97 91.44 1,065,500 -0.89(-0.96%)
Dec 13, 2018 91.09 92.64 91.07 92.33 755,710 +1.21(+1.33%)
Dec 12, 2018 91.71 92.09 90.71 91.12 1,410,094 -0.54(-0.59%)
Dec 11, 2018 91.16 91.93 90.64 91.66 750,530 +0.59(+0.65%)
Dec 10, 2018 90.96 91.30 89.33 91.07 756,464 +0.29(+0.32%)
Dec 07, 2018 90.82 91.37 89.84 90.78 754,100 -0.01(-0.01%)
Dec 06, 2018 90.54 90.81 88.38 90.79 1,387,285 +0.70(+0.78%)
Dec 04, 2018 90.38 91.34 89.92 90.09 1,071,700 -0.14(-0.16%)
Dec 03, 2018 89.08 90.23 88.50 90.23 836,922 +0.87(+0.97%)
Nov 30, 2018 89.08 89.51 88.32 89.36 1,431,500 +0.52(+0.59%)
Nov 29, 2018 89.14 89.28 87.90 88.84 1,202,969 -0.27(-0.30%)
Nov 28, 2018 89.84 89.88 88.69 89.11 1,343,188 -0.66(-0.74%)
Nov 27, 2018 88.62 89.77 88.05 89.77 1,250,792 +1.13(+1.27%)
Nov 26, 2018 88.37 88.72 87.78 88.64 800,853 +0.37(+0.42%)
Nov 23, 2018 87.75 88.64 87.26 88.27 434,200 +0.73(+0.83%)
Nov 21, 2018 87.54 87.54 87.54 0 -0.76(-0.86%)
Nov 20, 2018 89.10 90.06 88.08 88.30 816,220 -0.57(-0.64%)
Nov 19, 2018 88.26 88.87 87.92 88.87 817,054 +0.55(+0.62%)
Nov 16, 2018 89.79 89.90 88.26 88.32 1,181,500 -0.38(-0.43%)
Nov 15, 2018 87.90 88.83 86.81 88.70 1,157,520 +0.46(+0.52%)
Nov 14, 2018 88.91 89.25 87.93 88.24 1,172,227 -1.01(-1.13%)
Nov 13, 2018 88.86 89.41 87.99 89.25 1,599,070 +0.39(+0.44%)
Nov 12, 2018 88.31 89.95 87.77 88.86 1,437,236 +0.39(+0.44%)
Nov 09, 2018 87.86 88.66 87.14 88.47 1,281,300 +0.91(+1.04%)
Nov 08, 2018 86.15 87.88 85.75 87.56 1,777,251 +2.17(+2.54%)
Nov 07, 2018 84.69 85.46 84.60 85.39 1,155,124 +0.74(+0.87%)
Nov 06, 2018 83.53 84.71 83.23 84.65 1,159,657 +1.24(+1.49%)
Nov 05, 2018 82.40 84.03 82.31 83.41 1,931,703 +1.03(+1.25%)
Nov 02, 2018 82.83 82.99 81.51 82.38 864,000 -0.18(-0.22%)
Nov 01, 2018 82.09 82.77 81.74 82.56 1,301,746 +0.31(+0.38%)
Oct 31, 2018 82.64 83.17 81.45 82.25 1,223,009 -1.43(-1.71%)
Oct 30, 2018 83.67 84.26 82.81 83.68 699,400 +0.26(+0.31%)
Oct 29, 2018 82.61 84.14 82.61 83.42 962,275 +0.77(+0.93%)
Oct 26, 2018 84.77 85.37 82.03 82.65 945,600 -1.80(-2.13%)
Oct 25, 2018 85.80 86.00 84.20 84.45 1,026,332 -1.98(-2.29%)
Oct 24, 2018 84.58 86.71 84.05 86.43 783,733 +2.30(+2.73%)
Oct 23, 2018 84.98 85.85 83.98 84.13 902,057 -0.78(-0.92%)
Oct 22, 2018 85.13 85.54 84.69 84.91 941,024 -0.24(-0.28%)
Oct 19, 2018 83.90 85.68 83.90 85.15 1,018,700 +1.67(+2.00%)
Oct 18, 2018 83.87 84.14 83.19 83.48 1,318,632 -0.21(-0.25%)
Oct 17, 2018 83.20 83.90 82.97 83.69 1,129,276 +0.15(+0.18%)
Oct 16, 2018 81.95 83.73 81.46 83.54 1,503,884 +1.86(+2.28%)
Oct 15, 2018 81.48 82.40 81.29 81.68 1,102,686 +0.18(+0.22%)
Oct 12, 2018 81.16 81.51 80.22 81.50 866,500 +0.20(+0.25%)
Oct 11, 2018 83.06 83.11 81.19 81.30 1,259,266 -1.39(-1.68%)
Oct 10, 2018 83.26 84.19 82.64 82.69 1,487,659 -0.63(-0.76%)
Oct 09, 2018 82.94 83.78 82.68 83.32 945,794 +0.55(+0.66%)
Oct 08, 2018 82.01 83.50 81.80 82.77 853,951 +0.97(+1.19%)
Oct 05, 2018 80.21 81.95 80.21 81.80 912,900 +1.55(+1.93%)
Oct 04, 2018 78.67 80.34 78.35 80.25 1,045,350 +1.48(+1.88%)
Oct 03, 2018 79.36 79.94 78.11 78.77 718,208 -0.65(-0.82%)
Oct 02, 2018 79.11 80.00 79.11 79.42 844,577 +0.53(+0.67%)
Oct 01, 2018 78.95 79.44 78.34 78.89 619,826 -0.29(-0.37%)
Sep 28, 2018 78.33 79.25 78.33 79.18 851,100 +1.09(+1.40%)
Sep 27, 2018 77.56 78.58 77.19 78.09 528,700 +0.68(+0.88%)
Sep 26, 2018 78.39 78.59 77.33 77.41 600,200 -0.77(-0.98%)
Sep 25, 2018 79.30 79.30 78.04 78.18 745,311 -1.19(-1.50%)
Sep 24, 2018 80.22 80.35 79.32 79.37 951,024 -0.85(-1.06%)
Sep 21, 2018 79.39 80.47 78.62 80.22 1,881,700 +0.75(+0.94%)
Sep 20, 2018 78.93 79.59 78.38 79.47 769,210 +0.44(+0.56%)
Sep 19, 2018 80.93 80.93 78.43 79.03 1,156,199 -1.79(-2.21%)
Sep 18, 2018 80.75 81.12 80.24 80.82 790,172 -0.04(-0.05%)
Sep 17, 2018 80.60 81.01 80.03 80.86 825,660 +0.51(+0.63%)
Sep 14, 2018 80.16 80.43 79.32 80.35 656,100 -0.03(-0.04%)
Sep 13, 2018 79.97 80.46 79.32 80.38 574,520 +0.61(+0.76%)
Sep 12, 2018 79.61 80.23 79.38 79.77 720,312 +0.08(+0.10%)
Sep 11, 2018 80.08 80.35 79.56 79.69 636,719 -0.36(-0.45%)
Sep 10, 2018 79.79 80.41 79.72 80.05 644,864 +0.46(+0.58%)
Sep 07, 2018 79.74 80.03 79.16 79.59 695,300 -0.61(-0.76%)
Sep 06, 2018 80.08 80.60 79.71 80.20 616,705 +0.16(+0.20%)
Sep 05, 2018 79.22 80.18 79.07 80.04 1,190,982 +0.86(+1.09%)
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.