Pinnacle West Capital (NY: PNW )

65.26 USD -1.51 (-2.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 53.22 53.73 53.00 53.36 473,506 +0.22(+0.41%)
Nov 27, 2013 53.08 53.31 52.81 53.14 614,470 +0.03(+0.06%)
Nov 26, 2013 54.04 54.07 53.11 53.11 1,183,457 -0.84(-1.56%)
Nov 25, 2013 54.35 54.61 53.90 53.95 710,248 -0.37(-0.68%)
Nov 22, 2013 54.45 54.67 54.19 54.32 774,711 -0.22(-0.40%)
Nov 21, 2013 54.20 54.76 53.98 54.54 755,339 +0.52(+0.96%)
Nov 20, 2013 54.68 54.69 53.99 54.02 850,087 -0.68(-1.24%)
Nov 19, 2013 55.19 55.36 54.49 54.70 873,917 -0.70(-1.26%)
Nov 18, 2013 55.54 55.54 55.00 55.40 923,587 -0.20(-0.36%)
Nov 15, 2013 55.33 55.63 54.29 55.60 2,499,796 -0.12(-0.22%)
Nov 14, 2013 54.66 55.90 54.61 55.72 1,407,921 +1.39(+2.56%)
Nov 13, 2013 54.30 54.52 53.94 54.33 1,416,221 -0.34(-0.62%)
Nov 12, 2013 55.24 55.24 54.58 54.67 843,469 -0.62(-1.12%)
Nov 11, 2013 55.73 56.10 55.08 55.29 826,662 -0.44(-0.79%)
Nov 08, 2013 55.47 55.83 54.80 55.73 1,080,719 +0.07(+0.13%)
Nov 07, 2013 56.22 56.47 55.46 55.66 1,053,109 -0.46(-0.82%)
Nov 06, 2013 55.73 56.31 55.73 56.12 1,304,370 +0.49(+0.88%)
Nov 05, 2013 56.13 56.46 55.62 55.63 1,040,798 -0.69(-1.23%)
Nov 04, 2013 56.54 56.57 55.85 56.32 1,030,325 +0.08(+0.14%)
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.