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

Pinnacle West Capital (NY: PNW )

78.44 +0.62 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 72.13 73.66 71.97 73.59 1,551,074 +1.66(+2.31%)
Apr 29, 2021 70.37 72.11 70.35 71.93 1,151,642 +1.67(+2.38%)
Apr 28, 2021 70.81 71.04 69.81 70.26 754,781 -0.41(-0.58%)
Apr 27, 2021 71.45 71.87 70.46 70.68 726,486 -1.05(-1.46%)
Apr 26, 2021 72.30 72.35 71.53 71.73 708,797 -0.41(-0.57%)
Apr 23, 2021 73.04 73.14 72.05 72.14 587,269 -0.56(-0.77%)
Apr 22, 2021 73.31 73.34 72.61 72.70 516,189 -0.60(-0.82%)
Apr 21, 2021 74.26 74.72 72.85 73.30 797,298 -0.70(-0.94%)
Apr 20, 2021 72.52 74.20 72.49 74.00 727,719 +1.49(+2.05%)
Apr 19, 2021 73.51 73.62 72.21 72.51 1,003,785 -0.57(-0.78%)
Apr 16, 2021 72.92 73.54 72.72 73.08 697,985 +0.37(+0.51%)
Apr 15, 2021 71.89 72.78 71.78 72.71 532,758 +0.82(+1.14%)
Apr 14, 2021 71.14 71.92 71.12 71.89 495,882 +0.40(+0.57%)
Apr 13, 2021 70.58 71.74 70.57 71.49 674,616 +0.43(+0.61%)
Apr 12, 2021 70.54 71.25 70.33 71.06 646,172 +0.67(+0.95%)
Apr 09, 2021 70.78 71.08 70.17 70.38 652,792 -0.04(-0.06%)
Apr 08, 2021 70.64 71.04 70.35 70.43 1,051,737 -0.38(-0.53%)
Apr 07, 2021 71.87 72.12 70.62 70.81 854,561 -0.92(-1.28%)
Apr 06, 2021 71.23 71.79 70.71 71.73 590,405 +0.24(+0.34%)
Apr 05, 2021 70.45 71.49 70.41 71.49 619,255 +1.07(+1.52%)
Apr 01, 2021 69.93 70.44 69.39 70.42 809,862 +0.40(+0.57%)
Mar 31, 2021 69.47 70.15 69.21 70.02 832,227 +0.54(+0.78%)
Mar 30, 2021 69.76 69.83 68.50 69.48 764,352 -0.61(-0.87%)
Mar 29, 2021 68.96 70.50 68.90 70.09 785,625 +1.04(+1.51%)
Mar 26, 2021 69.08 69.40 68.44 69.05 569,843 -0.04(-0.06%)
Mar 25, 2021 68.90 69.38 67.88 69.09 1,108,556 +0.58(+0.84%)
Mar 24, 2021 68.70 69.19 68.35 68.52 928,945 -0.26(-0.38%)
Mar 23, 2021 68.81 69.58 68.25 68.78 737,593 +0.15(+0.21%)
Mar 22, 2021 69.00 69.42 68.16 68.63 888,255 -0.91(-1.31%)
Mar 19, 2021 68.69 70.01 67.72 69.54 2,058,174 +1.04(+1.52%)
Mar 18, 2021 68.13 68.59 67.35 68.50 1,485,203 +0.33(+0.48%)
Mar 17, 2021 68.78 69.32 68.07 68.17 792,096 -0.33(-0.48%)
Mar 16, 2021 67.93 68.59 67.70 68.50 827,593 -0.71(-1.03%)
Mar 15, 2021 67.60 69.22 67.44 69.21 997,051 +1.79(+2.66%)
Mar 12, 2021 66.54 67.60 66.07 67.42 838,558 +1.33(+2.02%)
Mar 11, 2021 67.19 67.66 66.08 66.09 850,677 -1.45(-2.14%)
Mar 10, 2021 66.70 67.70 66.19 67.54 993,286 +0.76(+1.13%)
Mar 09, 2021 67.48 67.86 66.38 66.78 1,014,788 -0.58(-0.86%)
Mar 08, 2021 66.28 67.89 65.68 67.35 1,501,122 +1.68(+2.56%)
Mar 05, 2021 64.45 66.01 64.42 65.68 1,187,551 +1.42(+2.21%)
Mar 04, 2021 63.15 65.01 62.79 64.26 1,284,401 +1.43(+2.27%)
Mar 03, 2021 63.34 63.37 62.04 62.83 895,532 -0.63(-0.99%)
Mar 02, 2021 62.24 64.01 62.02 63.46 1,108,944 +1.22(+1.96%)
Mar 01, 2021 61.53 63.27 60.99 62.23 1,668,461 +2.04(+3.39%)
Feb 26, 2021 62.82 63.44 60.16 60.19 1,521,092 -2.68(-4.26%)
Feb 25, 2021 62.41 63.49 62.06 62.87 1,498,890 -0.02(-0.03%)
Feb 24, 2021 64.77 64.92 62.43 62.89 2,067,326 -2.10(-3.23%)
Feb 23, 2021 64.82 65.49 63.91 64.99 1,159,797 +0.78(+1.22%)
Feb 22, 2021 65.45 65.57 62.93 64.20 1,403,255 -1.44(-2.19%)
Feb 19, 2021 66.41 66.49 65.55 65.64 590,174 -0.78(-1.18%)
Feb 18, 2021 66.36 67.07 66.29 66.43 861,766 +0.02(+0.03%)
Feb 17, 2021 65.54 66.46 65.31 66.41 674,338 +0.97(+1.49%)
Feb 16, 2021 65.53 65.75 64.88 65.44 770,337 -0.15(-0.22%)
Feb 12, 2021 65.80 66.33 65.31 65.58 709,719 -0.40(-0.61%)
Feb 11, 2021 66.48 66.65 65.69 65.99 606,827 -0.40(-0.60%)
Feb 10, 2021 66.28 66.71 65.77 66.38 748,698 +0.40(+0.60%)
Feb 09, 2021 66.33 67.07 65.44 65.99 600,190 -0.24(-0.36%)
Feb 08, 2021 66.98 67.09 65.68 66.23 937,035 -0.72(-1.08%)
Feb 05, 2021 66.80 67.17 66.16 66.95 846,458 +0.62(+0.93%)
Feb 04, 2021 65.95 66.51 65.63 66.33 898,258 +0.28(+0.43%)
Feb 03, 2021 65.76 66.44 65.34 66.05 714,002 +0.03(+0.04%)
Feb 02, 2021 65.83 67.35 65.58 66.02 1,068,990 +0.43(+0.66%)
Feb 01, 2021 65.06 66.05 64.60 65.59 908,781 +0.82(+1.26%)
Jan 29, 2021 64.71 65.47 64.33 64.77 2,041,096 -0.52(-0.79%)
Jan 28, 2021 65.25 66.32 64.85 65.29 1,248,395 +0.32(+0.48%)
Jan 27, 2021 65.46 65.88 63.90 64.97 1,370,480 -1.01(-1.54%)
Jan 26, 2021 66.82 67.00 65.58 65.99 904,941 -0.73(-1.10%)
Jan 25, 2021 65.30 66.80 65.24 66.72 1,004,863 +1.08(+1.65%)
Jan 22, 2021 65.77 65.99 65.10 65.64 592,638 -0.37(-0.57%)
Jan 21, 2021 66.18 66.33 65.02 66.01 1,123,135 -0.35(-0.53%)
Jan 20, 2021 66.06 66.54 65.37 66.36 1,396,280 -0.05(-0.08%)
Jan 19, 2021 67.02 67.09 66.11 66.41 1,328,888 -0.47(-0.70%)
Jan 15, 2021 65.51 67.05 64.84 66.88 927,481 +1.28(+1.95%)
Jan 14, 2021 66.50 66.59 65.48 65.60 686,579 -0.75(-1.13%)
Jan 13, 2021 65.10 66.52 64.87 66.35 995,867 +1.29(+1.98%)
Jan 12, 2021 65.35 65.75 64.58 65.07 1,272,542 -0.23(-0.35%)
Jan 11, 2021 65.91 66.51 64.86 65.30 748,241 -0.92(-1.39%)
Jan 08, 2021 66.39 66.49 65.53 66.22 602,739 -0.14(-0.22%)
Jan 07, 2021 68.52 68.56 66.05 66.36 958,821 -2.16(-3.16%)
Jan 06, 2021 66.48 68.66 66.41 68.52 1,001,432 +2.34(+3.54%)
Jan 05, 2021 67.34 67.54 65.84 66.18 1,198,334 -1.16(-1.72%)
Jan 04, 2021 68.12 68.75 67.01 67.34 1,131,647 -0.73(-1.08%)
Dec 31, 2020 68.07 68.07 68.07 659,992 +0.72(+1.06%)
Dec 30, 2020 67.14 67.78 66.85 67.36 659,992 +0.03(+0.05%)
Dec 29, 2020 66.78 67.56 66.78 67.32 753,185 +0.54(+0.82%)
Dec 28, 2020 66.57 67.44 66.28 66.78 454,170 +0.48(+0.72%)
Dec 24, 2020 65.92 66.46 65.32 66.30 280,933 +0.40(+0.61%)
Dec 23, 2020 66.74 67.58 65.86 65.90 746,189 -0.32(-0.49%)
Dec 22, 2020 65.68 66.55 64.84 66.23 1,050,005 +0.42(+0.63%)
Dec 21, 2020 66.41 66.80 65.05 65.81 966,894 -1.16(-1.73%)
Dec 18, 2020 67.47 67.90 66.59 66.97 1,549,481 -0.57(-0.84%)
Dec 17, 2020 67.09 68.29 67.03 67.54 1,022,706 +0.57(+0.85%)
Dec 16, 2020 68.44 68.80 66.93 66.97 899,673 -1.17(-1.72%)
Dec 15, 2020 67.65 68.52 67.05 68.14 1,427,599 +0.76(+1.12%)
Dec 14, 2020 68.64 69.12 67.17 67.38 1,768,505 -0.49(-0.73%)
Dec 11, 2020 68.61 69.08 67.85 67.88 1,033,301 -0.87(-1.26%)
Dec 10, 2020 69.38 69.68 68.58 68.75 1,052,063 -0.50(-0.73%)
Dec 09, 2020 69.67 70.09 68.60 69.25 1,331,515 -0.42(-0.60%)
Dec 08, 2020 69.84 70.52 69.46 69.67 810,731 -0.65(-0.92%)
Dec 07, 2020 69.64 70.99 69.48 70.31 677,570 +0.14(+0.21%)
Dec 04, 2020 69.39 70.42 69.22 70.17 1,446,010 +0.86(+1.24%)
Dec 03, 2020 70.58 70.63 69.18 69.31 961,122 -1.27(-1.80%)
Dec 02, 2020 69.78 70.77 69.04 70.58 772,734 +0.46(+0.66%)
Dec 01, 2020 70.41 70.81 69.99 70.12 716,806 +0.43(+0.61%)
Nov 30, 2020 71.52 71.74 69.27 69.69 1,715,228 -1.78(-2.49%)
Nov 27, 2020 73.51 73.51 71.19 71.47 339,657 -2.20(-2.98%)
Nov 25, 2020 72.84 73.83 72.27 73.67 1,158,734 +0.63(+0.86%)
Nov 24, 2020 72.38 73.40 72.17 73.04 917,435 +1.11(+1.54%)
Nov 23, 2020 71.00 72.14 70.95 71.93 777,606 +1.05(+1.48%)
Nov 20, 2020 70.96 71.98 70.80 70.88 874,512 -0.26(-0.36%)
Nov 19, 2020 72.33 72.37 70.88 71.14 908,589 -1.00(-1.38%)
Nov 18, 2020 74.44 75.05 71.96 72.13 1,213,950 -1.75(-2.37%)
Nov 17, 2020 76.29 76.75 73.84 73.89 1,355,302 -3.12(-4.05%)
Nov 16, 2020 77.49 77.82 76.39 77.00 827,278 +0.83(+1.10%)
Nov 13, 2020 75.21 76.61 75.15 76.17 801,225 +1.38(+1.84%)
Nov 12, 2020 76.10 76.37 73.84 74.79 1,044,776 -1.49(-1.95%)
Nov 11, 2020 77.27 78.23 76.20 76.28 960,674 -1.12(-1.44%)
Nov 10, 2020 75.15 77.53 74.97 77.40 1,399,484 +2.52(+3.37%)
Nov 09, 2020 73.79 76.50 73.79 74.88 1,654,357 +3.53(+4.95%)
Nov 06, 2020 71.73 72.88 71.17 71.34 1,087,679 -0.59(-0.82%)
Nov 05, 2020 70.63 73.01 70.39 71.93 1,156,870 +1.94(+2.77%)
Nov 04, 2020 69.12 72.39 69.12 69.99 1,334,114 +0.37(+0.54%)
Nov 03, 2020 69.92 70.52 68.92 69.61 1,018,770 +0.59(+0.85%)
Nov 02, 2020 69.89 70.55 68.28 69.03 1,153,605 -0.43(-0.61%)
Oct 30, 2020 70.12 70.95 68.12 69.45 1,668,573 -0.73(-1.04%)
Oct 29, 2020 69.30 70.80 68.25 70.18 1,361,122 +0.41(+0.59%)
Oct 28, 2020 71.49 72.28 69.49 69.77 1,709,618 -2.60(-3.60%)
Oct 27, 2020 72.76 73.45 72.36 72.38 1,092,626 -0.55(-0.75%)
Oct 26, 2020 72.71 73.23 71.90 72.92 1,143,478 -0.19(-0.25%)
Oct 23, 2020 73.06 73.38 72.27 73.11 1,377,292 +0.84(+1.17%)
Oct 22, 2020 70.52 72.42 69.78 72.27 1,349,437 +1.72(+2.44%)
Oct 21, 2020 69.37 70.98 69.06 70.55 1,216,685 +1.15(+1.65%)
Oct 20, 2020 69.35 69.67 68.77 69.40 527,848 +0.44(+0.64%)
Oct 19, 2020 68.63 69.34 68.60 68.96 904,687 +0.62(+0.91%)
Oct 16, 2020 68.22 69.01 67.77 68.34 712,372 +0.16(+0.23%)
Oct 15, 2020 67.06 68.68 66.96 68.18 813,805 +0.52(+0.77%)
Oct 14, 2020 68.25 68.55 67.54 67.66 929,096 -0.40(-0.58%)
Oct 13, 2020 68.55 68.55 66.96 68.05 1,258,469 -0.70(-1.02%)
Oct 12, 2020 68.83 69.23 68.34 68.75 868,382 -0.84(-1.21%)
Oct 09, 2020 70.87 71.01 69.22 69.59 795,769 -0.83(-1.17%)
Oct 08, 2020 69.86 70.90 69.84 70.42 903,945 +0.50(+0.71%)
Oct 07, 2020 68.84 70.30 68.43 69.92 1,253,319 +1.54(+2.26%)
Oct 06, 2020 67.45 69.58 66.92 68.38 1,484,453 +1.25(+1.86%)
Oct 05, 2020 65.68 67.72 65.35 67.13 1,383,575 +1.50(+2.29%)
Oct 02, 2020 62.69 65.83 62.53 65.63 1,233,157 +2.14(+3.37%)
Oct 01, 2020 63.20 63.95 62.67 63.49 1,000,822 +0.65(+1.03%)
Sep 30, 2020 62.51 63.39 62.18 62.84 1,501,817 +0.93(+1.50%)
Sep 29, 2020 62.23 62.93 61.86 61.92 781,761 -0.37(-0.60%)
Sep 28, 2020 62.52 63.10 62.07 62.29 926,900 +0.10(+0.16%)
Sep 25, 2020 60.94 62.29 60.69 62.19 886,283 +0.85(+1.39%)
Sep 24, 2020 59.85 61.57 59.34 61.33 1,160,898 +1.54(+2.58%)
Sep 23, 2020 60.58 61.11 59.77 59.79 801,005 -0.76(-1.25%)
Sep 22, 2020 59.52 61.06 59.45 60.55 910,729 +0.86(+1.44%)
Sep 21, 2020 59.01 60.32 58.41 59.69 1,119,967 +0.32(+0.54%)
Sep 18, 2020 60.44 61.04 59.35 59.37 1,869,132 -1.46(-2.40%)
Sep 17, 2020 60.74 61.11 60.12 60.83 1,069,333 -0.12(-0.19%)
Sep 16, 2020 60.69 61.56 60.61 60.95 956,038 +0.24(+0.39%)
Sep 15, 2020 60.99 61.75 60.41 60.71 917,304 -0.06(-0.10%)
Sep 14, 2020 59.93 61.17 59.87 60.77 957,908 +1.00(+1.68%)
Sep 11, 2020 60.43 60.43 59.43 59.77 609,876 -0.41(-0.69%)
Sep 10, 2020 61.17 61.27 59.96 60.18 1,192,793 -1.05(-1.71%)
Sep 09, 2020 61.53 62.44 61.12 61.22 676,786 -0.46(-0.75%)
Sep 08, 2020 61.11 62.02 60.24 61.69 1,171,032 +0.66(+1.08%)
Sep 04, 2020 61.64 61.86 60.21 61.03 1,075,616 -0.48(-0.78%)
Sep 03, 2020 62.72 63.04 60.94 61.51 995,338 -0.80(-1.29%)
Sep 02, 2020 60.31 62.75 60.27 62.31 1,055,328 +2.01(+3.33%)
Sep 01, 2020 61.54 61.58 60.08 60.31 1,217,320 -1.53(-2.47%)
Aug 31, 2020 61.73 62.36 61.52 61.83 1,011,091 -0.11(-0.18%)
Aug 28, 2020 62.03 62.31 61.31 61.94 627,196 +0.21(+0.34%)
Aug 27, 2020 61.54 61.99 60.93 61.73 715,217 +0.35(+0.56%)
Aug 26, 2020 62.48 62.52 60.99 61.38 925,292 -1.39(-2.22%)
Aug 25, 2020 63.50 63.50 62.42 62.78 584,329 -0.57(-0.90%)
Aug 24, 2020 62.71 63.55 61.94 63.35 777,877 +0.75(+1.20%)
Aug 21, 2020 63.27 63.35 62.17 62.60 863,032 -0.60(-0.95%)
Aug 20, 2020 63.85 63.96 62.98 63.20 612,221 -0.89(-1.38%)
Aug 19, 2020 64.12 64.32 63.29 64.08 1,121,414 +0.23(+0.36%)
Aug 18, 2020 64.50 64.77 63.15 63.85 1,809,932 -0.55(-0.85%)
Aug 17, 2020 65.64 65.91 64.27 64.40 1,704,441 -1.35(-2.05%)
Aug 14, 2020 66.16 66.36 65.54 65.75 785,448 -0.41(-0.62%)
Aug 13, 2020 67.50 67.50 65.25 66.16 1,684,553 -1.64(-2.41%)
Aug 12, 2020 68.41 68.63 67.70 67.80 925,995 -0.29(-0.42%)
Aug 11, 2020 69.88 70.33 68.01 68.09 1,716,836 -1.53(-2.19%)
Aug 10, 2020 69.64 69.91 69.08 69.61 933,854 +0.35(+0.51%)
Aug 07, 2020 67.86 69.57 67.86 69.26 1,148,337 +1.15(+1.70%)
Aug 06, 2020 67.44 68.83 66.49 68.10 1,320,338 +0.89(+1.32%)
Aug 05, 2020 68.87 68.98 66.80 67.22 1,364,524 -1.56(-2.27%)
Aug 04, 2020 68.73 69.00 68.04 68.78 1,566,871 -0.34(-0.49%)
Aug 03, 2020 69.96 70.00 67.97 69.11 969,226 -0.92(-1.31%)
Jul 31, 2020 68.38 70.20 67.93 70.03 1,829,865 +0.98(+1.42%)
Jul 30, 2020 68.01 69.64 67.16 69.05 1,371,611 +0.51(+0.74%)
Jul 29, 2020 67.83 68.77 67.41 68.54 998,747 +0.72(+1.06%)
Jul 28, 2020 66.77 68.13 66.77 67.83 850,700 +0.79(+1.18%)
Jul 27, 2020 67.88 67.91 66.02 67.03 764,875 -0.92(-1.35%)
Jul 24, 2020 69.01 69.49 67.66 67.95 1,016,788 -0.78(-1.13%)
Jul 23, 2020 69.22 69.58 68.40 68.73 971,717 -0.56(-0.81%)
Jul 22, 2020 67.17 69.38 66.68 69.29 1,222,255 +1.72(+2.55%)
Jul 21, 2020 67.51 68.18 67.24 67.57 915,001 +0.12(+0.17%)
Jul 20, 2020 68.74 68.89 67.31 67.45 1,082,704 -1.46(-2.12%)
Jul 17, 2020 67.84 68.97 67.71 68.91 767,800 +1.64(+2.45%)
Jul 16, 2020 66.80 67.43 66.66 67.27 834,377 +0.57(+0.85%)
Jul 15, 2020 67.41 67.55 66.30 66.70 967,764 +0.22(+0.33%)
Jul 14, 2020 65.86 66.79 65.81 66.48 1,003,270 +0.59(+0.90%)
Jul 13, 2020 65.40 66.46 65.25 65.89 897,601 +0.54(+0.83%)
Jul 10, 2020 63.53 65.46 63.53 65.35 751,632 +1.68(+2.64%)
Jul 09, 2020 63.86 64.05 62.72 63.67 835,983 -0.39(-0.61%)
Jul 08, 2020 63.46 64.21 63.21 64.06 856,674 +0.60(+0.95%)
Jul 07, 2020 63.36 64.03 63.07 63.46 1,614,241 -0.67(-1.04%)
Jul 06, 2020 64.07 64.74 63.38 64.13 1,103,799 +0.64(+1.01%)
Jul 02, 2020 63.37 64.39 63.05 63.48 1,198,948 +0.53(+0.85%)
Jul 01, 2020 61.39 63.22 61.31 62.95 1,229,410 +1.75(+2.87%)
Jun 30, 2020 60.83 61.44 60.39 61.20 1,473,032 +0.28(+0.45%)
Jun 29, 2020 59.96 60.92 59.18 60.92 928,233 +1.59(+2.69%)
Jun 26, 2020 59.45 60.30 58.42 59.33 1,560,153 -0.26(-0.43%)
Jun 25, 2020 59.58 59.63 58.74 59.58 1,573,445 -0.22(-0.36%)
Jun 24, 2020 59.73 60.39 59.27 59.80 1,479,417 -0.52(-0.86%)
Jun 23, 2020 61.71 61.86 60.08 60.32 1,032,136 -0.87(-1.42%)
Jun 22, 2020 61.45 62.18 60.80 61.19 1,372,651 -0.18(-0.30%)
Jun 19, 2020 64.75 64.93 61.31 61.37 3,265,699 -2.63(-4.11%)
Jun 18, 2020 63.70 64.73 63.48 64.00 1,532,753 +0.33(+0.52%)
Jun 17, 2020 64.86 64.88 63.32 63.67 1,442,950 -0.82(-1.27%)
Jun 16, 2020 66.00 66.54 64.14 64.49 1,334,948 +0.12(+0.18%)
Jun 15, 2020 62.99 64.79 62.15 64.37 1,332,043 +1.24(+1.97%)
Jun 12, 2020 63.91 63.91 62.26 63.12 1,721,713 +0.75(+1.20%)
Jun 11, 2020 63.85 64.29 61.76 62.37 2,190,304 -2.86(-4.39%)
Jun 10, 2020 66.72 67.12 64.98 65.24 1,582,141 -1.65(-2.47%)
Jun 09, 2020 67.75 67.75 65.15 66.89 1,164,292 -1.61(-2.35%)
Jun 08, 2020 66.46 68.71 66.26 68.50 1,731,364 +2.22(+3.35%)
Jun 05, 2020 66.15 67.69 66.15 66.28 932,115 +1.29(+1.99%)
Jun 04, 2020 65.61 65.61 64.11 64.99 1,053,343 -0.95(-1.44%)
Jun 03, 2020 66.06 66.92 65.87 65.94 860,989 +0.68(+1.04%)
Jun 02, 2020 65.22 65.76 64.84 65.26 1,240,409 +0.48(+0.75%)
Jun 01, 2020 65.05 65.25 64.03 64.78 1,491,581 -0.27(-0.41%)
May 29, 2020 63.81 65.69 63.09 65.05 5,638,923 +0.88(+1.37%)
May 28, 2020 64.17 64.63 63.16 64.17 1,513,839 +1.13(+1.79%)
May 27, 2020 63.15 63.33 61.61 63.04 1,716,757 +0.97(+1.56%)
May 26, 2020 62.11 62.96 61.59 62.07 1,299,828 +1.40(+2.31%)
May 22, 2020 60.29 60.74 59.70 60.67 988,284 +0.32(+0.53%)
May 21, 2020 60.63 61.22 60.24 60.35 1,127,203 -0.41(-0.67%)
May 20, 2020 60.89 60.98 59.93 60.76 1,732,194 +0.15(+0.25%)
May 19, 2020 62.31 62.31 60.59 60.61 764,336 -1.90(-3.03%)
May 18, 2020 61.53 63.04 61.26 62.51 1,126,524 +2.87(+4.82%)
May 15, 2020 59.48 59.92 58.08 59.63 3,244,860 -0.50(-0.83%)
May 14, 2020 59.78 60.70 58.54 60.14 1,862,143 -0.37(-0.61%)
May 13, 2020 60.09 60.67 59.21 60.50 1,645,108 -0.02(-0.03%)
May 12, 2020 62.21 62.33 60.37 60.52 1,522,840 -0.98(-1.59%)
May 11, 2020 60.95 61.71 60.06 61.50 1,424,976 -0.18(-0.30%)
May 08, 2020 62.06 62.60 60.64 61.68 1,518,954 +1.76(+2.94%)
May 07, 2020 60.90 61.68 59.80 59.92 1,898,796 -0.21(-0.35%)
May 06, 2020 62.60 62.61 59.87 60.13 1,040,043 -2.20(-3.52%)
May 05, 2020 61.82 63.24 61.60 62.32 1,242,326 +0.83(+1.34%)
May 04, 2020 61.79 61.98 60.74 61.50 999,285 -0.39(-0.63%)
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.