Pinnacle West Capital (NY: PNW )

77.56 -0.24 (-0.31%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 25.45 25.45 24.97 25.35 1,370,657 +0.14(+0.56%)
Nov 29, 2007 25.31 25.38 25.09 25.21 711,694 -0.14(-0.54%)
Nov 28, 2007 25.02 25.34 24.98 25.34 990,015 +0.35(+1.42%)
Nov 27, 2007 25.07 25.18 24.69 24.99 2,669,743 -0.25(-0.98%)
Nov 26, 2007 25.37 25.63 25.21 25.24 2,077,932 -0.30(-1.18%)
Nov 23, 2007 25.68 25.68 25.36 25.54 940,810 +0.05(+0.21%)
Nov 21, 2007 25.42 25.81 25.38 25.48 2,250,572 -0.03(-0.12%)
Nov 20, 2007 25.03 25.56 24.95 25.51 2,905,115 +0.35(+1.39%)
Nov 19, 2007 25.26 25.29 25.05 25.16 4,659,445 -0.21(-0.82%)
Nov 16, 2007 25.37 25.49 25.08 25.37 2,268,326 +0.17(+0.66%)
Nov 15, 2007 24.97 25.42 24.77 25.21 1,251,964 +0.19(+0.76%)
Nov 14, 2007 25.09 25.19 24.92 25.02 1,107,193 -0.16(-0.63%)
Nov 13, 2007 24.83 25.24 24.66 25.18 1,197,150 +0.51(+2.06%)
Nov 12, 2007 24.55 24.91 24.55 24.67 1,785,023 -0.02(-0.07%)
Nov 09, 2007 24.31 24.87 24.28 24.69 1,842,222 +0.08(+0.34%)
Nov 08, 2007 24.29 24.67 24.21 24.60 1,241,729 +0.39(+1.61%)
Nov 07, 2007 24.64 24.76 24.21 24.21 1,869,615 -0.65(-2.62%)
Nov 06, 2007 25.03 25.03 24.27 24.86 2,276,177 -0.15(-0.61%)
Nov 05, 2007 23.70 25.02 23.39 25.02 5,773,081 +1.64(+7.01%)
Nov 02, 2007 23.48 23.55 23.09 23.38 1,605,160 +0.02(+0.08%)
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.