Pinnacle West Capital (NY: PNW )

72.99 USD -0.73 (-0.99%)
Official Closing Price Updated: 6:30 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 57.20 57.20 54.20 56.03 1,944,320 -1.61(-2.79%)
Oct 30, 2013 58.37 58.66 57.54 57.64 1,085,452 -0.60(-1.03%)
Oct 29, 2013 58.45 58.59 58.02 58.24 664,254 -0.08(-0.14%)
Oct 28, 2013 58.52 58.70 58.11 58.32 3,424,405 -0.11(-0.19%)
Oct 25, 2013 57.72 58.43 57.45 58.43 1,879,971 +0.64(+1.11%)
Oct 24, 2013 57.79 58.03 57.45 57.79 2,404,603 +0.21(+0.36%)
Oct 23, 2013 57.48 58.11 57.46 57.58 648,316 +0.03(+0.05%)
Oct 22, 2013 57.00 57.79 56.90 57.55 598,259 +0.74(+1.30%)
Oct 21, 2013 56.91 57.08 56.32 56.81 696,201 -0.12(-0.21%)
Oct 18, 2013 56.84 57.18 56.57 56.93 801,351 +0.26(+0.46%)
Oct 17, 2013 55.57 56.76 55.11 56.67 464,727 +1.04(+1.87%)
Oct 16, 2013 55.04 55.65 54.38 55.63 613,217 +0.85(+1.55%)
Oct 15, 2013 55.41 55.97 54.62 54.78 469,875 -0.76(-1.37%)
Oct 14, 2013 55.84 55.91 54.86 55.54 547,879 -0.49(-0.87%)
Oct 11, 2013 55.80 56.03 55.52 56.03 425,643 +0.26(+0.47%)
Oct 10, 2013 55.27 55.82 54.62 55.77 581,826 +0.89(+1.62%)
Oct 09, 2013 54.88 55.70 54.59 54.88 622,667 +0.06(+0.11%)
Oct 08, 2013 54.27 55.17 54.25 54.82 871,993 +0.36(+0.66%)
Oct 07, 2013 54.25 54.56 53.84 54.46 830,879 +0.04(+0.07%)
Oct 04, 2013 54.47 54.70 54.31 54.42 511,750 -0.06(-0.11%)
Oct 03, 2013 54.84 54.84 54.12 54.48 780,364 -0.58(-1.05%)
Oct 02, 2013 54.99 55.10 54.53 55.06 950,231 -0.01(-0.02%)
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.