Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle West Capital (NY: PNW )

77.24 -0.16 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 69.50 70.76 68.71 70.52 2,001,126 +0.99(+1.42%)
Jan 30, 2019 69.04 69.97 68.78 69.53 1,149,221 +0.21(+0.30%)
Jan 29, 2019 69.15 69.54 68.90 69.33 1,277,782 +0.48(+0.69%)
Jan 28, 2019 68.96 69.45 68.56 68.85 1,521,644 -0.14(-0.21%)
Jan 25, 2019 69.57 69.93 68.78 68.99 1,782,581 -0.83(-1.18%)
Jan 24, 2019 69.26 69.89 68.45 69.82 1,364,573 +0.63(+0.91%)
Jan 23, 2019 68.09 69.22 68.03 69.19 1,454,701 +1.16(+1.70%)
Jan 22, 2019 67.81 68.41 67.29 68.03 2,245,682 +0.05(+0.07%)
Jan 18, 2019 67.87 68.37 67.49 67.98 1,857,433 +0.10(+0.14%)
Jan 17, 2019 67.39 68.02 67.33 67.89 1,401,089 +0.62(+0.92%)
Jan 16, 2019 66.52 67.33 66.30 67.27 1,210,551 +0.44(+0.67%)
Jan 15, 2019 65.41 67.18 65.41 66.83 1,906,362 +1.38(+2.11%)
Jan 14, 2019 66.85 66.85 64.78 65.45 2,586,490 -1.83(-2.71%)
Jan 11, 2019 68.22 68.22 66.99 67.27 2,068,631 -1.03(-1.51%)
Jan 10, 2019 67.40 68.48 66.89 68.30 1,353,153 +1.12(+1.67%)
Jan 09, 2019 67.75 68.14 66.76 67.18 1,603,441 -0.94(-1.39%)
Jan 08, 2019 66.98 68.13 66.72 68.13 1,370,761 +1.01(+1.50%)
Jan 07, 2019 66.91 67.49 66.37 67.12 1,323,548 -0.13(-0.19%)
Jan 04, 2019 65.95 67.25 65.88 67.25 1,657,324 +0.82(+1.23%)
Jan 03, 2019 65.88 66.79 65.79 66.43 2,106,892 +0.67(+1.01%)
Jan 02, 2019 67.49 67.64 65.40 65.76 1,774,734 -1.85(-2.73%)
Dec 31, 2018 67.72 68.03 66.89 67.61 1,343,803 -0.04(-0.06%)
Dec 28, 2018 68.14 68.83 67.43 67.65 1,179,104 -0.48(-0.70%)
Dec 27, 2018 67.67 68.14 66.62 68.13 1,426,246 +0.41(+0.61%)
Dec 26, 2018 67.45 68.13 65.98 67.72 1,251,506 +0.57(+0.85%)
Dec 24, 2018 70.93 70.94 67.05 67.14 689,921 -3.81(-5.37%)
Dec 21, 2018 71.26 72.49 70.76 70.95 3,046,618 -0.11(-0.16%)
Dec 20, 2018 70.23 71.66 69.46 71.06 1,337,480 +0.87(+1.24%)
Dec 19, 2018 70.29 71.63 69.68 70.19 2,214,922 +0.06(+0.09%)
Dec 18, 2018 70.67 71.12 69.87 70.13 2,222,256 -0.04(-0.06%)
Dec 17, 2018 72.75 72.78 69.91 70.17 1,337,277 -2.40(-3.30%)
Dec 14, 2018 73.35 73.41 72.19 72.56 1,342,669 -0.71(-0.96%)
Dec 13, 2018 72.29 73.52 72.27 73.27 952,293 +0.96(+1.33%)
Dec 12, 2018 72.78 73.08 71.98 72.31 1,776,903 -0.43(-0.59%)
Dec 11, 2018 72.34 72.95 71.93 72.74 945,766 +0.47(+0.65%)
Dec 10, 2018 72.18 72.45 70.89 72.27 953,243 +0.23(+0.32%)
Dec 07, 2018 72.07 72.51 71.29 72.04 950,264 -0.01(-0.01%)
Dec 06, 2018 71.85 72.06 70.14 72.05 1,748,160 +0.56(+0.78%)
Dec 04, 2018 71.72 72.48 71.36 71.49 1,350,482 -0.11(-0.16%)
Dec 03, 2018 70.69 71.60 70.23 71.60 1,054,631 +0.69(+0.97%)
Nov 30, 2018 70.69 71.03 70.09 70.91 1,803,877 +0.41(+0.59%)
Nov 29, 2018 70.74 70.85 69.75 70.50 1,515,898 -0.21(-0.30%)
Nov 28, 2018 71.29 71.33 70.38 70.71 1,692,592 -0.52(-0.74%)
Nov 27, 2018 70.33 71.24 69.87 71.24 1,576,161 +0.90(+1.27%)
Nov 26, 2018 70.13 70.41 69.66 70.34 1,009,179 +0.29(+0.42%)
Nov 23, 2018 69.64 70.34 69.25 70.05 547,148 +0.58(+0.83%)
Nov 21, 2018 69.47 69.47 69.47 0 -0.60(-0.86%)
Nov 20, 2018 70.71 71.47 69.90 70.07 1,028,544 -0.45(-0.64%)
Nov 19, 2018 70.04 70.52 69.77 70.52 1,029,595 +0.44(+0.62%)
Nov 16, 2018 71.25 71.34 70.04 70.09 1,488,844 -0.30(-0.43%)
Nov 15, 2018 69.75 70.49 68.89 70.39 1,458,626 +0.36(+0.52%)
Nov 14, 2018 70.56 70.83 69.78 70.02 1,477,159 -0.80(-1.13%)
Nov 13, 2018 70.52 70.95 69.83 70.83 2,015,037 +0.31(+0.44%)
Nov 12, 2018 70.08 71.38 69.65 70.52 1,811,105 +0.31(+0.44%)
Nov 09, 2018 69.72 70.36 69.15 70.21 1,614,605 +0.72(+1.04%)
Nov 08, 2018 68.37 69.74 68.05 69.48 2,239,569 +1.72(+2.54%)
Nov 07, 2018 67.21 67.82 67.14 67.76 1,455,607 +0.59(+0.87%)
Nov 06, 2018 66.29 67.22 66.05 67.18 1,461,319 +0.98(+1.49%)
Nov 05, 2018 65.39 66.68 65.32 66.19 2,434,198 +0.82(+1.25%)
Nov 02, 2018 65.73 65.86 64.68 65.37 1,088,753 -0.14(-0.22%)
Nov 01, 2018 65.14 65.68 64.87 65.52 1,640,370 +0.25(+0.38%)
Oct 31, 2018 65.58 66.00 64.64 65.27 1,541,151 -0.55(-0.83%)
Oct 30, 2018 65.81 66.28 65.14 65.82 889,172 +0.20(+0.31%)
Oct 29, 2018 64.98 66.18 64.98 65.62 1,223,374 +0.61(+0.93%)
Oct 26, 2018 66.68 67.15 64.52 65.01 1,202,175 -1.42(-2.13%)
Oct 25, 2018 67.49 67.65 66.23 66.43 1,304,812 -1.56(-2.29%)
Oct 24, 2018 66.53 68.20 66.11 67.98 996,387 +1.81(+2.73%)
Oct 23, 2018 66.84 67.53 66.06 66.17 1,146,817 -0.61(-0.92%)
Oct 22, 2018 66.96 67.28 66.61 66.79 1,196,357 -0.19(-0.28%)
Oct 19, 2018 65.99 67.39 65.99 66.98 1,295,109 +1.31(+2.00%)
Oct 18, 2018 65.97 66.18 65.44 65.66 1,676,423 -0.17(-0.25%)
Oct 17, 2018 65.44 65.99 65.26 65.83 1,435,688 +0.12(+0.18%)
Oct 16, 2018 64.46 65.86 64.07 65.71 1,911,941 +1.46(+2.28%)
Oct 15, 2018 64.09 64.81 63.94 64.25 1,401,884 +0.14(+0.22%)
Oct 12, 2018 63.84 64.11 63.10 64.11 1,101,612 +0.16(+0.25%)
Oct 11, 2018 65.33 65.37 63.86 63.95 1,600,949 -1.09(-1.68%)
Oct 10, 2018 65.49 66.22 65.00 65.04 1,891,313 -0.50(-0.76%)
Oct 09, 2018 65.24 65.90 65.03 65.54 1,202,421 +0.43(+0.66%)
Oct 08, 2018 64.51 65.68 64.34 65.10 1,085,658 +0.76(+1.19%)
Oct 05, 2018 63.09 64.46 63.09 64.34 1,160,602 +1.22(+1.93%)
Oct 04, 2018 61.88 63.19 61.63 63.12 1,328,990 +1.16(+1.88%)
Oct 03, 2018 62.42 62.88 61.44 61.96 913,083 -0.51(-0.82%)
Oct 02, 2018 62.23 62.93 62.23 62.47 1,073,740 +0.42(+0.67%)
Oct 01, 2018 62.10 62.49 61.62 62.05 788,006 -0.23(-0.37%)
Sep 28, 2018 61.61 62.34 61.61 62.28 1,082,033 +0.86(+1.40%)
Sep 27, 2018 61.01 61.81 60.72 61.42 672,155 +0.53(+0.88%)
Sep 26, 2018 61.66 61.82 60.83 60.89 763,055 -0.61(-0.98%)
Sep 25, 2018 62.38 62.38 61.38 61.49 947,540 -0.94(-1.50%)
Sep 24, 2018 63.10 63.20 62.39 62.43 1,209,070 -0.67(-1.06%)
Sep 21, 2018 62.45 63.30 61.84 63.10 2,392,272 +0.59(+0.94%)
Sep 20, 2018 62.08 62.60 61.65 62.51 977,924 +0.35(+0.56%)
Sep 19, 2018 63.66 63.66 61.69 62.16 1,469,917 -1.41(-2.21%)
Sep 18, 2018 63.52 63.81 63.11 63.57 1,004,573 -0.03(-0.05%)
Sep 17, 2018 63.40 63.72 62.95 63.60 1,049,691 +0.40(+0.63%)
Sep 14, 2018 63.05 63.26 62.39 63.20 834,123 -0.02(-0.04%)
Sep 13, 2018 62.90 63.29 62.39 63.22 730,407 +0.48(+0.76%)
Sep 12, 2018 62.62 63.11 62.44 62.74 915,758 +0.06(+0.10%)
Sep 11, 2018 62.99 63.20 62.58 62.68 809,483 -0.28(-0.45%)
Sep 10, 2018 62.76 63.25 62.71 62.97 819,838 +0.36(+0.58%)
Sep 07, 2018 62.72 62.95 62.27 62.60 883,959 -0.48(-0.76%)
Sep 06, 2018 62.99 63.40 62.70 63.08 784,039 +0.13(+0.20%)
Sep 05, 2018 62.31 63.07 62.19 62.96 1,514,137 +0.68(+1.09%)
Sep 04, 2018 61.83 62.58 61.83 62.28 1,227,507 +0.50(+0.80%)
Aug 31, 2018 61.79 61.79 61.79 0 -0.13(-0.20%)
Aug 30, 2018 62.66 62.66 61.66 61.91 1,909,460 -0.61(-0.98%)
Aug 29, 2018 62.73 62.84 62.25 62.52 1,425,193 +0.08(+0.13%)
Aug 28, 2018 63.03 63.20 62.31 62.45 1,328,766 -0.90(-1.42%)
Aug 27, 2018 63.96 63.96 63.03 63.34 951,060 -0.55(-0.86%)
Aug 24, 2018 63.55 63.95 63.19 63.89 724,534 +0.31(+0.49%)
Aug 23, 2018 63.56 63.95 63.34 63.58 977,866 +0.24(+0.37%)
Aug 22, 2018 64.28 64.30 63.10 63.34 751,105 -0.90(-1.40%)
Aug 21, 2018 64.50 64.61 63.92 64.24 993,346 -0.39(-0.61%)
Aug 20, 2018 64.85 64.97 64.44 64.63 958,273 -0.08(-0.12%)
Aug 17, 2018 64.14 65.15 63.88 64.71 1,920,733 +0.45(+0.70%)
Aug 16, 2018 64.46 64.64 64.03 64.26 2,528,113 -0.31(-0.49%)
Aug 15, 2018 64.19 64.89 63.85 64.58 1,018,808 +0.57(+0.90%)
Aug 14, 2018 63.75 64.28 63.75 64.00 887,026 +0.13(+0.20%)
Aug 13, 2018 64.00 64.08 63.54 63.88 897,133 -0.07(-0.11%)
Aug 10, 2018 64.15 64.80 63.87 63.95 721,101 -0.01(-0.01%)
Aug 09, 2018 63.61 64.06 63.40 63.96 637,218 +0.34(+0.53%)
Aug 08, 2018 63.37 63.91 63.15 63.62 829,643 -0.01(-0.01%)
Aug 07, 2018 63.83 64.03 63.25 63.63 1,184,605 -0.19(-0.30%)
Aug 06, 2018 64.15 64.26 63.71 63.81 1,899,927 +0.64(+1.01%)
Aug 03, 2018 63.00 63.52 62.10 63.18 1,311,382 +0.21(+0.34%)
Aug 02, 2018 62.50 63.17 62.27 62.97 1,028,373 +0.37(+0.59%)
Aug 01, 2018 63.03 63.22 62.21 62.60 1,023,543 -0.67(-1.06%)
Jul 31, 2018 62.94 63.30 62.56 63.26 1,167,862 +0.69(+1.10%)
Jul 30, 2018 62.77 63.08 62.32 62.58 791,950 -0.32(-0.51%)
Jul 27, 2018 63.11 63.38 62.62 62.90 703,932 -0.23(-0.37%)
Jul 26, 2018 62.60 63.18 62.59 63.13 899,260 +0.94(+1.52%)
Jul 25, 2018 61.57 62.27 60.73 62.19 1,661,269 +0.60(+0.97%)
Jul 24, 2018 61.52 61.77 60.48 61.59 1,663,800 -0.14(-0.23%)
Jul 23, 2018 62.38 62.38 61.45 61.73 860,201 -0.61(-0.98%)
Jul 20, 2018 62.80 62.96 61.79 62.33 838,535 -0.65(-1.04%)
Jul 19, 2018 62.54 63.29 62.32 62.99 1,207,645 +0.62(+0.99%)
Jul 18, 2018 62.65 62.79 62.05 62.37 1,184,250 -0.19(-0.31%)
Jul 17, 2018 62.65 62.88 62.51 62.57 627,601 -0.05(-0.09%)
Jul 16, 2018 62.54 62.88 62.19 62.62 964,615 +0.12(+0.20%)
Jul 13, 2018 62.69 62.93 62.23 62.50 923,094 -0.16(-0.25%)
Jul 12, 2018 63.15 63.18 62.38 62.65 1,424,598 -0.38(-0.61%)
Jul 11, 2018 63.04 872,907 +0.73(+1.16%)
Jul 10, 2018 61.79 62.54 61.34 62.31 2,071,321 +0.34(+0.54%)
Jul 09, 2018 64.62 64.75 61.52 61.98 1,917,907 -2.54(-3.94%)
Jul 06, 2018 64.26 64.76 64.20 64.52 1,267,801 +0.28(+0.44%)
Jul 05, 2018 63.88 64.26 63.49 64.24 696,203 +0.44(+0.68%)
Jul 03, 2018 63.80 63.80 63.80 0 +0.29(+0.45%)
Jul 02, 2018 63.00 63.56 62.83 63.51 1,165,441 +0.69(+1.10%)
Jun 29, 2018 62.61 63.22 62.32 62.82 946,246 -0.02(-0.02%)
Jun 28, 2018 63.15 63.36 62.72 62.83 875,822 -0.27(-0.42%)
Jun 27, 2018 62.57 63.20 62.29 63.10 778,996 +0.46(+0.73%)
Jun 26, 2018 62.39 63.15 62.39 62.64 1,376,859 +0.25(+0.40%)
Jun 25, 2018 61.35 62.50 61.01 62.39 1,138,763 +1.34(+2.20%)
Jun 22, 2018 60.60 61.17 60.31 61.05 1,302,535 +0.59(+0.98%)
Jun 21, 2018 60.48 60.93 60.20 60.45 713,777 -0.03(-0.05%)
Jun 20, 2018 60.53 60.71 60.15 60.49 963,543 -0.09(-0.15%)
Jun 19, 2018 59.83 60.77 59.79 60.58 1,269,099 +1.04(+1.76%)
Jun 18, 2018 59.39 59.77 59.02 59.53 1,402,208 +0.19(+0.32%)
Jun 15, 2018 59.43 58.80 59.35 2,032,996 +0.55(+0.93%)
Jun 14, 2018 58.07 58.86 58.07 58.80 1,533,539 +0.83(+1.43%)
Jun 13, 2018 58.14 58.33 57.78 57.98 1,154,871 -0.18(-0.31%)
Jun 12, 2018 57.31 58.21 57.29 58.15 1,115,778 +0.80(+1.39%)
Jun 11, 2018 58.01 58.26 57.25 57.36 795,999 -0.66(-1.13%)
Jun 08, 2018 58.22 58.32 57.78 58.01 532,290 -0.06(-0.11%)
Jun 07, 2018 57.84 58.63 57.62 58.08 1,187,250 +0.26(+0.45%)
Jun 06, 2018 57.66 57.82 1,286,357 -1.21(-2.05%)
Jun 05, 2018 59.62 59.68 58.93 59.03 995,939 -0.59(-0.99%)
Jun 04, 2018 60.50 60.71 59.46 59.62 1,681,856 -0.87(-1.44%)
Jun 01, 2018 61.73 61.91 60.42 60.49 1,050,875 -1.58(-2.55%)
May 31, 2018 62.26 62.61 61.66 62.08 1,636,777 -0.16(-0.26%)
May 30, 2018 61.23 62.33 61.23 62.24 1,032,532 +0.73(+1.18%)
May 29, 2018 61.28 62.18 60.99 61.52 1,105,525 +0.39(+0.64%)
May 25, 2018 61.13 61.13 61.13 0 +0.29(+0.47%)
May 24, 2018 60.34 60.95 60.22 60.84 630,506 +0.41(+0.67%)
May 23, 2018 59.97 60.53 59.89 60.43 930,042 +0.62(+1.04%)
May 22, 2018 59.67 60.10 59.44 59.81 1,192,753 +0.37(+0.62%)
May 21, 2018 59.64 59.74 59.12 59.44 1,005,115 -0.24(-0.40%)
May 18, 2018 59.68 59.97 59.24 59.68 974,874 +0.13(+0.22%)
May 17, 2018 60.11 60.24 59.46 59.55 881,363 -0.45(-0.75%)
May 16, 2018 60.35 60.75 59.73 60.00 1,014,373 -0.23(-0.38%)
May 15, 2018 60.26 60.67 59.89 60.23 765,603 -0.66(-1.08%)
May 14, 2018 60.92 61.13 60.49 60.88 755,034 -0.03(-0.05%)
May 11, 2018 61.02 61.19 60.84 60.91 584,242 -0.01(-0.01%)
May 10, 2018 60.70 60.99 60.47 60.92 680,347 +0.56(+0.93%)
May 09, 2018 61.06 61.36 60.01 60.36 840,452 -0.69(-1.14%)
May 08, 2018 62.76 62.76 60.98 61.06 1,366,678 -1.13(-1.82%)
May 07, 2018 62.55 62.61 62.08 62.19 1,261,031 -0.35(-0.56%)
May 04, 2018 62.61 62.95 62.26 62.54 1,391,289 +0.30(+0.49%)
May 03, 2018 61.76 62.52 61.01 62.23 1,407,355 +0.30(+0.49%)
May 02, 2018 61.91 62.37 61.28 61.93 2,068,857 -0.47(-0.75%)
May 01, 2018 62.65 62.78 61.93 62.40 1,159,602 -0.37(-0.60%)
Apr 30, 2018 63.44 63.64 62.65 62.77 964,438 -0.32(-0.51%)
Apr 27, 2018 62.53 63.28 62.37 63.09 1,122,359 +0.43(+0.69%)
Apr 26, 2018 61.83 62.77 61.48 62.66 1,423,901 +0.87(+1.41%)
Apr 25, 2018 61.32 61.93 61.03 61.79 1,407,534 +0.29(+0.47%)
Apr 24, 2018 60.61 61.76 60.35 61.50 1,734,226 +0.84(+1.39%)
Apr 23, 2018 60.48 60.78 60.26 60.66 1,223,569 +0.34(+0.56%)
Apr 20, 2018 60.94 60.94 59.96 60.32 1,000,396 -0.52(-0.85%)
Apr 19, 2018 61.08 61.25 60.47 60.84 1,421,588 -0.43(-0.69%)
Apr 18, 2018 61.90 62.41 61.26 61.26 1,710,944 -0.70(-1.14%)
Apr 17, 2018 61.40 62.16 61.04 61.97 948,889 +0.66(+1.08%)
Apr 16, 2018 60.72 61.35 60.54 61.30 914,676 +0.89(+1.47%)
Apr 13, 2018 59.89 60.60 59.89 60.41 1,112,766 +0.65(+1.09%)
Apr 12, 2018 60.73 60.91 59.64 59.76 1,228,942 -0.94(-1.54%)
Apr 11, 2018 60.61 61.08 60.51 60.70 1,037,211 +0.02(+0.03%)
Apr 10, 2018 61.63 61.63 60.64 60.68 1,684,185 -0.94(-1.52%)
Apr 09, 2018 61.70 62.14 61.31 61.62 777,591 -0.04(-0.06%)
Apr 06, 2018 62.00 62.27 61.53 61.66 1,338,949 -0.43(-0.68%)
Apr 05, 2018 61.89 62.25 60.97 62.08 777,960 +0.19(+0.30%)
Apr 04, 2018 61.82 61.99 61.18 61.90 1,109,348 +0.12(+0.20%)
Apr 03, 2018 61.12 62.17 60.71 61.77 1,492,039 +0.74(+1.22%)
Apr 02, 2018 61.70 62.05 60.55 61.03 1,191,314 -0.66(-1.08%)
Mar 29, 2018 61.70 61.70 61.70 0 +0.26(+0.42%)
Mar 28, 2018 61.66 61.96 61.23 61.44 1,261,294 +0.08(+0.13%)
Mar 27, 2018 60.43 61.93 60.14 61.36 959,382 +0.94(+1.55%)
Mar 26, 2018 60.25 60.83 60.09 60.43 1,204,576 +0.31(+0.51%)
Mar 23, 2018 60.40 61.18 59.88 60.12 1,963,548 -0.18(-0.30%)
Mar 22, 2018 60.40 61.96 60.20 60.30 1,550,192 +0.03(+0.05%)
Mar 21, 2018 60.31 60.84 59.99 60.26 1,072,681 -0.03(-0.05%)
Mar 20, 2018 60.11 60.47 59.84 60.30 971,358 +0.20(+0.33%)
Mar 19, 2018 60.38 60.81 59.92 60.09 1,034,288 -0.19(-0.31%)
Mar 16, 2018 59.62 60.30 59.48 60.28 2,788,479 +0.71(+1.19%)
Mar 15, 2018 59.48 60.15 59.29 59.57 1,278,898 +0.21(+0.35%)
Mar 14, 2018 59.27 59.99 58.85 59.36 1,067,328 +0.28(+0.47%)
Mar 13, 2018 59.25 59.83 58.72 59.08 939,109 +0.08(+0.13%)
Mar 12, 2018 59.08 59.31 58.82 59.00 1,555,362 -0.05(-0.08%)
Mar 09, 2018 58.73 59.05 58.41 59.05 1,224,758 +0.32(+0.54%)
Mar 08, 2018 58.88 59.01 58.44 58.73 1,042,182 +0.42(+0.72%)
Mar 07, 2018 58.15 58.32 1,260,887 -0.67(-1.14%)
Mar 06, 2018 60.23 60.54 58.77 58.99 1,166,324 -1.35(-2.24%)
Mar 05, 2018 59.16 60.40 58.95 60.34 776,686 +0.87(+1.47%)
Mar 02, 2018 59.88 60.55 58.80 59.47 1,037,934 -0.46(-0.77%)
Mar 01, 2018 59.47 60.41 59.08 59.93 1,315,522 +0.43(+0.73%)
Feb 28, 2018 60.32 60.60 59.48 59.50 1,431,459 -0.76(-1.26%)
Feb 27, 2018 62.06 62.44 60.25 60.26 1,331,956 -1.81(-2.91%)
Feb 26, 2018 61.83 62.49 61.67 62.07 2,255,387 +0.10(+0.16%)
Feb 23, 2018 59.55 62.17 58.96 61.97 2,841,109 +2.64(+4.44%)
Feb 22, 2018 59.65 59.33 1,948,332 +0.49(+0.84%)
Feb 21, 2018 59.79 60.22 58.83 58.83 858,979 -0.85(-1.42%)
Feb 20, 2018 60.46 60.85 59.54 59.69 740,944 -1.15(-1.89%)
Feb 16, 2018 60.84 60.84 60.84 0 +0.49(+0.81%)
Feb 15, 2018 58.94 60.37 58.83 60.35 703,677 +1.52(+2.59%)
Feb 14, 2018 58.94 59.27 58.59 58.83 749,598 -0.56(-0.95%)
Feb 13, 2018 59.32 59.65 58.68 59.39 694,202 +0.07(+0.12%)
Feb 12, 2018 58.98 59.62 58.46 59.32 1,209,794 +0.34(+0.58%)
Feb 09, 2018 57.49 59.58 57.49 58.98 1,121,820 +1.51(+2.62%)
Feb 08, 2018 57.81 59.00 57.46 57.47 1,673,506 -0.63(-1.09%)
Feb 07, 2018 58.15 59.11 58.08 58.11 1,255,441 +0.00(+0.00%)
Feb 06, 2018 58.19 58.53 57.06 58.11 1,486,706 -1.24(-2.10%)
Feb 05, 2018 60.01 60.31 58.99 59.35 676,094 -0.74(-1.24%)
Feb 02, 2018 60.23 60.91 60.06 60.09 881,603 -0.56(-0.93%)
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.