Pinnacle West Capital (NY: PNW )

76.30 USD +1.65 (+2.21%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 54.91 55.48 53.28 53.49 1,673,388 -1.36(-2.48%)
Jul 30, 2014 55.87 56.01 54.66 54.85 832,576 -1.58(-2.80%)
Jul 29, 2014 57.28 57.40 56.43 56.43 572,976 -0.67(-1.17%)
Jul 28, 2014 56.44 57.20 56.32 57.10 843,397 +0.81(+1.44%)
Jul 25, 2014 56.78 56.92 56.22 56.29 401,135 -0.53(-0.93%)
Jul 24, 2014 56.80 56.98 56.61 56.82 475,737 -0.03(-0.05%)
Jul 23, 2014 56.91 57.10 56.69 56.85 663,617 -0.16(-0.28%)
Jul 22, 2014 57.08 57.20 56.77 57.01 1,094,316 +0.03(+0.05%)
Jul 21, 2014 56.70 57.14 56.54 56.98 1,343,860 +0.16(+0.28%)
Jul 18, 2014 55.81 56.83 55.45 56.82 1,120,003 +1.23(+2.21%)
Jul 17, 2014 55.75 56.03 55.59 55.59 444,893 -0.15(-0.27%)
Jul 16, 2014 56.00 56.00 55.41 55.74 1,113,828 -0.26(-0.46%)
Jul 15, 2014 55.87 56.25 55.70 56.00 1,718,234 +0.00(+0.00%)
Jul 14, 2014 56.91 57.03 55.97 56.00 1,123,046 -0.78(-1.37%)
Jul 11, 2014 56.84 57.30 56.76 56.78 685,527 -0.16(-0.28%)
Jul 10, 2014 56.52 57.11 56.46 56.94 445,811 +0.43(+0.76%)
Jul 09, 2014 57.22 57.22 56.20 56.51 747,220 -0.47(-0.82%)
Jul 08, 2014 56.41 57.22 56.41 56.98 850,836 +0.59(+1.05%)
Jul 07, 2014 56.46 57.08 56.14 56.39 1,410,799 -0.05(-0.09%)
Jul 03, 2014 56.52 56.44 56.44 56.44 744,900 -0.50(-0.88%)
Jul 02, 2014 57.51 57.53 56.50 56.94 1,323,071 -0.82(-1.42%)
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.