Pinnacle West Capital (NY: PNW )

78.06 +0.20 (+0.26%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 68.90 69.07 66.88 68.20 1,559,429 -1.38(-1.99%)
Apr 29, 2020 72.20 72.21 69.32 69.58 1,384,163 -1.28(-1.80%)
Apr 28, 2020 71.64 71.64 70.10 70.86 1,351,881 +1.09(+1.56%)
Apr 27, 2020 69.05 70.49 68.70 69.77 836,275 +1.43(+2.10%)
Apr 24, 2020 67.55 68.56 66.47 68.33 1,159,112 +1.17(+1.74%)
Apr 23, 2020 68.78 69.26 67.05 67.17 745,481 -1.56(-2.27%)
Apr 22, 2020 68.02 69.28 67.02 68.72 758,184 +1.75(+2.61%)
Apr 21, 2020 66.57 67.41 65.67 66.98 775,845 -0.88(-1.29%)
Apr 20, 2020 70.56 70.74 67.45 67.86 733,121 -2.93(-4.14%)
Apr 17, 2020 71.39 72.57 69.71 70.79 1,699,159 +0.80(+1.14%)
Apr 16, 2020 70.76 71.36 69.11 69.99 1,096,584 -0.58(-0.82%)
Apr 15, 2020 69.99 71.43 69.44 70.57 1,018,441 -1.92(-2.65%)
Apr 14, 2020 71.78 72.66 70.80 72.49 1,353,248 +1.97(+2.79%)
Apr 13, 2020 71.84 72.25 69.18 70.52 925,145 -2.32(-3.19%)
Apr 09, 2020 71.12 75.02 70.62 72.84 1,845,120 +2.98(+4.26%)
Apr 08, 2020 65.27 70.80 65.02 69.87 1,315,460 +4.67(+7.16%)
Apr 07, 2020 68.34 68.48 64.47 65.20 1,140,880 -0.65(-0.98%)
Apr 06, 2020 63.53 67.77 62.60 65.85 1,348,483 +5.44(+9.00%)
Apr 03, 2020 62.83 63.88 59.61 60.41 1,301,123 -3.17(-4.99%)
Apr 02, 2020 61.86 66.01 61.86 63.58 1,121,337 +0.82(+1.31%)
Apr 01, 2020 64.28 65.67 61.32 62.75 1,012,037 -4.38(-6.53%)
Mar 31, 2020 68.51 69.94 66.89 67.14 1,163,018 -2.28(-3.28%)
Mar 30, 2020 69.49 71.05 67.88 69.42 1,018,882 +0.65(+0.94%)
Mar 27, 2020 67.55 70.81 66.55 68.77 1,223,683 -1.51(-2.16%)
Mar 26, 2020 64.54 71.14 64.06 70.28 1,374,417 +5.92(+9.19%)
Mar 25, 2020 62.73 67.22 60.02 64.37 1,256,265 +1.44(+2.28%)
Mar 24, 2020 58.20 63.56 57.65 62.93 1,260,592 +7.20(+12.92%)
Mar 23, 2020 56.70 58.86 54.23 55.73 1,593,076 -2.34(-4.03%)
Mar 20, 2020 61.35 63.87 57.82 58.07 2,230,851 -2.49(-4.11%)
Mar 19, 2020 57.81 63.93 54.68 60.56 2,100,654 +2.47(+4.25%)
Mar 18, 2020 62.45 62.75 53.20 58.09 3,297,628 -8.20(-12.37%)
Mar 17, 2020 61.98 66.42 59.59 66.29 2,101,697 +5.95(+9.87%)
Mar 16, 2020 66.88 69.33 59.89 60.34 1,515,826 -11.92(-16.50%)
Mar 13, 2020 74.26 74.75 68.10 72.26 1,392,222 +1.30(+1.84%)
Mar 12, 2020 72.21 73.92 68.95 70.96 2,451,747 -8.37(-10.55%)
Mar 11, 2020 83.37 83.39 78.09 79.33 1,641,640 -5.88(-6.90%)
Mar 10, 2020 85.39 87.07 81.77 85.21 1,125,734 +0.73(+0.86%)
Mar 09, 2020 84.86 86.77 82.48 84.48 1,412,169 -3.49(-3.97%)
Mar 06, 2020 85.82 88.33 84.46 87.97 2,252,864 -0.32(-0.36%)
Mar 05, 2020 87.16 88.89 86.86 88.29 1,116,397 -0.52(-0.59%)
Mar 04, 2020 84.76 89.23 84.76 88.82 1,374,374 +5.11(+6.11%)
Mar 03, 2020 83.88 86.40 83.36 83.70 1,723,773 -0.37(-0.44%)
Mar 02, 2020 79.73 84.15 79.36 84.08 1,732,291 +4.80(+6.06%)
Feb 28, 2020 80.91 81.42 78.49 79.27 2,085,906 -3.65(-4.40%)
Feb 27, 2020 85.73 86.48 82.86 82.92 1,638,942 -3.18(-3.69%)
Feb 26, 2020 87.49 87.96 86.07 86.10 1,104,518 -1.06(-1.22%)
Feb 25, 2020 89.42 89.76 87.11 87.17 1,100,627 -2.25(-2.52%)
Feb 24, 2020 91.52 91.52 89.42 89.42 1,481,693 -2.36(-2.57%)
Feb 21, 2020 89.21 93.47 88.92 91.77 2,634,306 +2.22(+2.48%)
Feb 20, 2020 89.61 90.13 89.49 89.55 1,478,088 -0.40(-0.44%)
Feb 19, 2020 90.06 90.34 89.58 89.95 1,010,027 -0.24(-0.27%)
Feb 18, 2020 89.22 90.51 88.98 90.19 1,204,430 +1.22(+1.37%)
Feb 14, 2020 88.94 89.24 88.48 88.97 807,021 +0.19(+0.21%)
Feb 13, 2020 87.49 88.78 87.44 88.78 773,337 +1.39(+1.59%)
Feb 12, 2020 87.10 87.55 86.88 87.39 732,934 +0.04(+0.04%)
Feb 11, 2020 87.42 87.99 87.21 87.35 778,430 -0.18(-0.20%)
Feb 10, 2020 87.03 87.59 86.70 87.53 732,677 +0.66(+0.76%)
Feb 07, 2020 87.13 87.25 86.67 86.87 1,129,762 +0.06(+0.07%)
Feb 06, 2020 87.00 87.30 86.67 86.80 1,111,387 -0.16(-0.18%)
Feb 05, 2020 86.27 87.02 85.93 86.96 848,718 +0.49(+0.56%)
Feb 04, 2020 86.86 87.32 86.48 86.48 1,231,165 -0.55(-0.63%)
Feb 03, 2020 86.75 87.34 86.36 87.03 876,514 +0.49(+0.56%)
Jan 31, 2020 86.86 87.38 86.33 86.54 2,452,446 -0.27(-0.31%)
Jan 30, 2020 85.87 86.83 85.57 86.81 846,558 +0.64(+0.74%)
Jan 29, 2020 85.24 86.21 85.16 86.17 928,816 +0.88(+1.03%)
Jan 28, 2020 86.00 86.44 85.29 85.29 955,898 -0.54(-0.63%)
Jan 27, 2020 85.49 86.18 85.22 85.84 1,397,706 +0.48(+0.57%)
Jan 24, 2020 84.02 85.42 83.99 85.35 868,310 +1.12(+1.34%)
Jan 23, 2020 83.11 84.31 83.04 84.23 797,807 +1.12(+1.35%)
Jan 22, 2020 83.24 83.67 83.03 83.10 866,516 +0.16(+0.19%)
Jan 21, 2020 82.32 83.13 81.93 82.94 797,217 +0.91(+1.11%)
Jan 17, 2020 82.02 82.39 81.31 82.03 1,063,911 +0.09(+0.11%)
Jan 16, 2020 81.61 82.14 81.53 81.94 1,370,264 +0.53(+0.65%)
Jan 15, 2020 81.03 81.66 80.93 81.42 1,176,706 +0.53(+0.65%)
Jan 14, 2020 80.11 80.89 79.98 80.89 862,813 +0.71(+0.89%)
Jan 13, 2020 79.56 80.77 79.48 80.18 1,223,119 +0.59(+0.74%)
Jan 10, 2020 79.04 79.62 78.99 79.59 919,970 +0.59(+0.75%)
Jan 09, 2020 77.79 79.02 77.63 79.00 886,712 +1.21(+1.56%)
Jan 08, 2020 78.05 78.30 77.75 77.79 907,078 -0.15(-0.19%)
Jan 07, 2020 77.68 77.96 77.43 77.93 1,059,673 -0.19(-0.25%)
Jan 06, 2020 78.30 78.57 78.04 78.13 1,034,623 -0.08(-0.10%)
Jan 03, 2020 77.82 78.45 77.77 78.21 1,204,438 +0.25(+0.32%)
Jan 02, 2020 79.21 79.31 77.69 77.96 846,719 -1.07(-1.36%)
Dec 31, 2019 78.51 79.08 78.46 79.03 1,004,059 +0.60(+0.76%)
Dec 30, 2019 77.89 78.44 77.87 78.44 629,503 +0.35(+0.45%)
Dec 27, 2019 78.30 78.39 77.93 78.08 680,903 -0.09(-0.11%)
Dec 26, 2019 78.15 78.52 77.83 78.17 551,101 +0.08(+0.10%)
Dec 24, 2019 78.30 78.45 77.85 78.09 275,365 -0.11(-0.13%)
Dec 23, 2019 79.39 79.39 77.99 78.20 847,700 -1.06(-1.34%)
Dec 20, 2019 78.66 79.69 78.48 79.26 2,965,866 +0.83(+1.05%)
Dec 19, 2019 77.84 78.44 77.56 78.44 1,527,183 +0.60(+0.77%)
Dec 18, 2019 77.21 77.93 76.60 77.84 893,381 +0.85(+1.11%)
Dec 17, 2019 77.04 77.51 76.69 76.99 974,330 +0.00(+0.00%)
Dec 16, 2019 75.76 77.00 75.55 76.99 1,931,941 +1.28(+1.69%)
Dec 13, 2019 75.28 75.88 74.93 75.70 810,507 +0.35(+0.47%)
Dec 12, 2019 75.04 75.90 74.89 75.35 1,445,667 +0.26(+0.35%)
Dec 11, 2019 75.03 75.50 74.60 75.09 864,839 +0.20(+0.27%)
Dec 10, 2019 75.18 75.40 74.79 74.89 875,570 -0.30(-0.40%)
Dec 09, 2019 75.90 75.91 74.98 75.18 711,185 -0.57(-0.75%)
Dec 06, 2019 76.01 76.38 75.69 75.76 1,063,683 -0.34(-0.45%)
Dec 05, 2019 76.27 76.33 75.78 76.10 1,416,442 -0.31(-0.40%)
Dec 04, 2019 75.57 76.61 75.48 76.41 971,065 +0.76(+1.00%)
Dec 03, 2019 75.10 75.89 75.00 75.65 1,118,777 +0.29(+0.38%)
Dec 02, 2019 76.52 76.65 75.32 75.36 918,232 -1.44(-1.88%)
Nov 29, 2019 77.07 77.46 76.77 76.80 463,569 +0.00(+0.00%)
Nov 27, 2019 76.98 77.19 76.53 76.80 771,136 -0.10(-0.13%)
Nov 26, 2019 76.08 77.10 75.94 76.90 2,453,955 +0.79(+1.04%)
Nov 25, 2019 76.69 77.05 76.08 76.11 930,204 -0.53(-0.69%)
Nov 22, 2019 76.96 76.96 76.22 76.63 485,758 -0.06(-0.08%)
Nov 21, 2019 76.63 77.05 76.13 76.70 953,873 -0.01(-0.01%)
Nov 20, 2019 76.56 76.94 76.13 76.70 963,192 +0.47(+0.61%)
Nov 19, 2019 76.05 76.54 75.80 76.24 1,268,780 -0.04(-0.06%)
Nov 18, 2019 77.06 77.86 76.16 76.28 1,090,922 -0.71(-0.92%)
Nov 15, 2019 76.45 77.01 76.28 76.99 1,181,908 +0.54(+0.71%)
Nov 14, 2019 75.69 76.51 75.55 76.45 1,218,791 +0.92(+1.22%)
Nov 13, 2019 75.46 76.22 75.06 75.53 1,487,356 +0.29(+0.39%)
Nov 12, 2019 74.72 75.26 74.05 75.24 1,697,615 +0.42(+0.56%)
Nov 11, 2019 75.90 76.12 74.70 74.81 1,106,284 -1.11(-1.46%)
Nov 08, 2019 76.62 76.95 75.65 75.92 1,651,850 -1.26(-1.63%)
Nov 07, 2019 76.46 78.22 75.15 77.18 3,141,910 -2.94(-3.67%)
Nov 06, 2019 79.96 80.77 79.96 80.12 1,564,002 +0.34(+0.43%)
Nov 05, 2019 80.22 80.72 79.72 79.78 1,543,190 -0.83(-1.02%)
Nov 04, 2019 82.07 82.07 80.30 80.61 888,130 -1.56(-1.89%)
Nov 01, 2019 82.00 82.51 81.78 82.16 1,400,949 +0.13(+0.16%)
Oct 31, 2019 82.06 82.29 81.31 82.03 995,357 +0.24(+0.30%)
Oct 30, 2019 81.15 82.11 81.15 81.78 640,774 +0.66(+0.82%)
Oct 29, 2019 80.32 81.29 80.28 81.12 727,380 +0.74(+0.92%)
Oct 28, 2019 81.71 81.95 80.23 80.38 779,625 -1.72(-2.09%)
Oct 25, 2019 82.85 82.88 81.82 82.10 655,172 -0.78(-0.94%)
Oct 24, 2019 82.41 83.39 82.15 82.87 1,101,012 +0.82(+1.00%)
Oct 23, 2019 82.61 82.72 81.83 82.05 912,858 -0.33(-0.40%)
Oct 22, 2019 82.20 82.52 81.96 82.39 622,475 +0.47(+0.57%)
Oct 21, 2019 81.49 82.02 81.39 81.91 577,044 +0.07(+0.09%)
Oct 18, 2019 81.66 82.07 81.14 81.84 567,625 +0.19(+0.23%)
Oct 17, 2019 81.74 82.01 81.42 81.65 744,111 -0.12(-0.15%)
Oct 16, 2019 81.58 82.08 81.22 81.78 1,042,645 +0.15(+0.18%)
Oct 15, 2019 82.40 82.64 81.54 81.63 589,992 -0.76(-0.92%)
Oct 14, 2019 83.31 83.50 82.14 82.39 697,551 -0.81(-0.97%)
Oct 11, 2019 82.93 83.58 82.30 83.20 1,505,061 +0.08(+0.09%)
Oct 10, 2019 82.91 83.53 82.27 83.12 592,908 -0.03(-0.04%)
Oct 09, 2019 83.30 83.58 82.67 83.15 758,578 -0.15(-0.18%)
Oct 08, 2019 84.87 84.87 83.21 83.30 971,226 -1.62(-1.91%)
Oct 07, 2019 84.76 84.99 84.23 84.92 842,869 +0.18(+0.22%)
Oct 04, 2019 83.48 84.90 83.48 84.74 878,573 +1.31(+1.57%)
Oct 03, 2019 83.49 83.75 83.00 83.43 850,781 +0.12(+0.15%)
Oct 02, 2019 84.75 84.93 83.29 83.31 878,081 -1.50(-1.77%)
Oct 01, 2019 84.37 84.89 83.94 84.81 767,754 +0.21(+0.25%)
Sep 30, 2019 84.90 85.41 84.49 84.60 854,261 -0.30(-0.35%)
Sep 27, 2019 85.01 85.28 84.34 84.90 563,609 -0.23(-0.27%)
Sep 26, 2019 85.42 85.73 84.97 85.12 868,284 -0.10(-0.11%)
Sep 25, 2019 85.09 85.34 84.64 85.22 964,241 -0.08(-0.09%)
Sep 24, 2019 85.09 85.92 84.75 85.30 971,103 +0.42(+0.49%)
Sep 23, 2019 84.82 85.55 84.58 84.88 1,422,073 +0.19(+0.23%)
Sep 20, 2019 84.70 84.95 84.08 84.69 1,491,177 +0.79(+0.95%)
Sep 19, 2019 84.01 84.14 83.54 83.89 866,282 +0.33(+0.40%)
Sep 18, 2019 82.66 83.61 81.98 83.56 977,931 +1.32(+1.61%)
Sep 17, 2019 81.78 82.47 81.78 82.24 1,064,266 +0.76(+0.93%)
Sep 16, 2019 81.43 81.71 80.85 81.48 857,609 +0.36(+0.44%)
Sep 13, 2019 80.99 81.92 80.65 81.12 1,207,881 -0.17(-0.21%)
Sep 12, 2019 81.84 82.07 80.85 81.30 965,561 +0.11(+0.14%)
Sep 11, 2019 80.08 81.27 79.84 81.18 897,765 +1.01(+1.26%)
Sep 10, 2019 80.53 80.54 79.47 80.17 904,146 -0.40(-0.50%)
Sep 09, 2019 81.53 81.64 80.08 80.57 1,120,621 -1.19(-1.45%)
Sep 06, 2019 82.35 82.73 81.31 81.76 1,406,613 -0.44(-0.53%)
Sep 05, 2019 83.16 83.26 82.02 82.19 1,118,679 -1.40(-1.68%)
Sep 04, 2019 83.56 83.74 82.93 83.60 1,559,253 +0.30(+0.36%)
Sep 03, 2019 83.01 83.38 82.72 83.30 1,931,155 +0.24(+0.28%)
Aug 30, 2019 83.35 83.48 82.79 83.07 1,275,119 +0.03(+0.03%)
Aug 29, 2019 83.00 83.10 82.43 83.04 798,044 +0.46(+0.56%)
Aug 28, 2019 82.38 82.75 81.95 82.58 839,224 +0.22(+0.26%)
Aug 27, 2019 83.20 83.27 82.34 82.36 1,361,650 -0.43(-0.52%)
Aug 26, 2019 82.09 82.80 81.94 82.79 938,627 +0.74(+0.90%)
Aug 23, 2019 82.92 83.15 81.58 82.05 1,405,809 -0.65(-0.79%)
Aug 22, 2019 83.26 83.37 82.12 82.70 1,404,476 -0.73(-0.88%)
Aug 21, 2019 82.32 83.44 82.31 83.43 819,864 +0.84(+1.01%)
Aug 20, 2019 83.09 83.28 82.30 82.59 1,112,271 -0.17(-0.20%)
Aug 19, 2019 82.07 83.07 81.70 82.76 1,363,310 +0.73(+0.89%)
Aug 16, 2019 81.78 82.47 81.27 82.03 1,566,218 +0.30(+0.36%)
Aug 15, 2019 79.96 81.93 79.96 81.73 962,912 +1.73(+2.16%)
Aug 14, 2019 81.29 81.46 79.74 80.01 1,123,664 -1.02(-1.26%)
Aug 13, 2019 79.74 81.12 79.27 81.03 1,585,695 +0.98(+1.23%)
Aug 12, 2019 80.91 80.91 79.37 80.04 1,170,312 -0.52(-0.65%)
Aug 09, 2019 79.62 80.99 79.62 80.56 1,485,210 -0.30(-0.37%)
Aug 08, 2019 79.49 82.29 79.45 80.86 1,774,497 -0.20(-0.25%)
Aug 07, 2019 81.25 81.68 79.88 81.06 990,350 -0.01(-0.01%)
Aug 06, 2019 79.71 81.33 78.85 81.07 1,164,699 +1.28(+1.61%)
Aug 05, 2019 80.80 81.59 79.38 79.79 1,479,217 -0.82(-1.02%)
Aug 02, 2019 80.20 81.20 80.10 80.61 1,340,292 +0.45(+0.57%)
Aug 01, 2019 79.34 80.77 79.00 80.15 1,010,869 +0.65(+0.82%)
Jul 31, 2019 79.61 80.49 79.17 79.50 1,253,994 +0.02(+0.03%)
Jul 30, 2019 80.88 81.02 79.04 79.48 1,640,264 -1.03(-1.28%)
Jul 29, 2019 79.89 80.55 79.35 80.51 1,023,451 +0.95(+1.20%)
Jul 26, 2019 78.89 79.62 78.51 79.55 819,284 +0.83(+1.05%)
Jul 25, 2019 79.06 79.46 78.27 78.72 1,417,205 -0.64(-0.81%)
Jul 24, 2019 80.63 80.67 78.91 79.36 1,471,351 -0.90(-1.12%)
Jul 23, 2019 80.60 80.70 79.90 80.26 1,251,595 -0.45(-0.56%)
Jul 22, 2019 81.09 81.34 80.10 80.71 886,508 -0.20(-0.25%)
Jul 19, 2019 82.07 82.47 80.83 80.91 988,277 -1.35(-1.64%)
Jul 18, 2019 81.53 82.34 80.68 82.26 1,061,903 +0.95(+1.17%)
Jul 17, 2019 81.13 81.59 80.93 81.31 776,740 +0.65(+0.80%)
Jul 16, 2019 80.83 81.20 80.09 80.66 1,116,439 -0.41(-0.50%)
Jul 15, 2019 80.98 81.64 80.54 81.07 896,809 +0.22(+0.28%)
Jul 12, 2019 81.81 81.83 80.64 80.84 1,108,920 -1.04(-1.27%)
Jul 11, 2019 82.42 82.79 81.33 81.88 1,191,373 -0.65(-0.79%)
Jul 10, 2019 83.05 83.38 82.44 82.53 524,183 -0.05(-0.06%)
Jul 09, 2019 82.23 82.68 81.94 82.58 936,464 +0.14(+0.17%)
Jul 08, 2019 82.52 82.89 81.74 82.44 935,360 +0.06(+0.07%)
Jul 05, 2019 81.87 82.67 81.19 82.38 937,845 -0.29(-0.36%)
Jul 03, 2019 82.30 83.21 82.30 82.68 398,596 +0.55(+0.67%)
Jul 02, 2019 81.34 82.20 81.31 82.12 745,522 +0.92(+1.14%)
Jul 01, 2019 81.34 81.56 80.33 81.20 769,032 -0.15(-0.18%)
Jun 28, 2019 81.01 81.98 80.79 81.34 1,508,673 +0.30(+0.37%)
Jun 27, 2019 82.05 82.58 80.82 81.04 1,057,717 -0.64(-0.78%)
Jun 26, 2019 83.42 83.70 81.68 81.68 1,446,775 -1.87(-2.24%)
Jun 25, 2019 84.01 84.17 83.29 83.55 1,527,813 -0.29(-0.35%)
Jun 24, 2019 84.64 84.85 83.66 83.84 2,388,801 -0.55(-0.66%)
Jun 21, 2019 84.84 84.91 83.75 84.40 2,606,142 -0.81(-0.95%)
Jun 20, 2019 85.01 85.54 84.19 85.21 1,127,469 +0.54(+0.63%)
Jun 19, 2019 83.61 84.94 83.61 84.67 841,199 +0.96(+1.15%)
Jun 18, 2019 84.41 84.41 83.18 83.71 1,042,385 -0.16(-0.20%)
Jun 17, 2019 84.38 84.75 83.43 83.88 561,837 -0.40(-0.47%)
Jun 14, 2019 83.56 84.51 83.56 84.27 821,135 +0.70(+0.84%)
Jun 13, 2019 83.38 83.95 83.11 83.57 1,652,716 +0.16(+0.19%)
Jun 12, 2019 82.50 83.73 82.29 83.42 1,383,205 +0.09(+0.10%)
Jun 11, 2019 84.00 84.33 82.69 83.33 1,132,860 -0.76(-0.90%)
Jun 10, 2019 84.00 84.42 83.61 84.09 636,930 -0.35(-0.42%)
Jun 07, 2019 85.82 86.29 84.45 84.45 904,533 -0.93(-1.09%)
Jun 06, 2019 84.59 85.66 84.40 85.38 1,020,454 +0.84(+0.99%)
Jun 05, 2019 82.83 84.66 82.39 84.54 1,590,605 +2.20(+2.68%)
Jun 04, 2019 82.59 82.59 80.70 82.34 845,209 -0.14(-0.17%)
Jun 03, 2019 81.53 82.48 81.17 82.48 944,497 +1.29(+1.59%)
May 31, 2019 80.57 81.33 80.36 81.19 1,467,495 +0.79(+0.98%)
May 30, 2019 81.26 81.58 80.25 80.40 1,002,216 -0.79(-0.97%)
May 29, 2019 82.76 82.93 81.17 81.19 1,055,073 -1.29(-1.56%)
May 28, 2019 83.76 83.76 82.10 82.48 1,273,870 -1.10(-1.31%)
May 24, 2019 84.15 84.66 83.44 83.57 649,829 -0.56(-0.67%)
May 23, 2019 83.49 84.18 83.46 84.14 842,109 +0.77(+0.92%)
May 22, 2019 83.29 83.53 82.75 83.37 1,123,137 +0.34(+0.41%)
May 21, 2019 83.57 84.04 82.98 83.03 820,988 -0.48(-0.57%)
May 20, 2019 83.34 83.81 83.03 83.51 761,616 +0.46(+0.55%)
May 17, 2019 82.46 83.57 82.33 83.05 835,478 +0.21(+0.25%)
May 16, 2019 82.13 83.08 81.91 82.84 641,746 +0.54(+0.66%)
May 15, 2019 82.39 82.75 81.85 82.30 709,484 +0.18(+0.22%)
May 14, 2019 83.18 83.44 81.94 82.11 1,068,753 -1.15(-1.38%)
May 13, 2019 81.79 83.41 81.77 83.26 1,137,852 +1.37(+1.68%)
May 10, 2019 80.14 81.89 79.93 81.89 664,172 +1.86(+2.32%)
May 09, 2019 79.89 80.51 79.58 80.03 738,806 +0.34(+0.42%)
May 08, 2019 80.47 80.47 79.49 79.69 842,557 -1.01(-1.25%)
May 07, 2019 80.81 81.36 80.34 80.70 858,532 -0.10(-0.13%)
May 06, 2019 81.60 81.66 80.70 80.81 924,007 -0.56(-0.69%)
May 03, 2019 80.57 81.53 80.57 81.37 776,024 +0.91(+1.13%)
May 02, 2019 81.06 81.43 79.99 80.46 1,725,971 -0.87(-1.07%)
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.