Pinnacle West Capital (NY: PNW )

73.82 USD +0.47 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.92 26.83 25.73 26.26 0 -0.16(-0.61%)
Feb 26, 2009 26.88 27.45 26.33 26.42 1,409,531 -0.25(-0.94%)
Feb 25, 2009 26.70 27.04 26.14 26.67 2,065,373 -0.06(-0.22%)
Feb 24, 2009 26.12 26.81 25.72 26.73 1,805,652 +0.45(+1.71%)
Feb 23, 2009 29.08 29.08 26.09 26.28 2,518,559 -2.43(-8.46%)
Feb 20, 2009 29.90 29.91 27.89 28.71 0 -1.88(-6.15%)
Feb 19, 2009 30.55 30.98 30.37 30.59 1,200,336 -0.09(-0.29%)
Feb 18, 2009 31.25 31.25 30.13 30.68 2,174,406 -0.35(-1.13%)
Feb 17, 2009 32.58 32.87 31.02 31.03 1,860,161 -2.28(-6.84%)
Feb 13, 2009 33.14 33.67 32.98 33.31 0 +0.13(+0.39%)
Feb 12, 2009 32.90 33.18 32.38 33.18 875,611 -0.22(-0.66%)
Feb 11, 2009 33.54 33.64 32.99 33.40 1,275,329 -0.14(-0.42%)
Feb 10, 2009 33.96 34.33 33.21 33.54 1,186,864 -0.75(-2.19%)
Feb 09, 2009 34.56 34.75 33.90 34.29 1,026,169 -0.28(-0.81%)
Feb 06, 2009 34.40 35.13 33.99 34.57 0 +0.26(+0.76%)
Feb 05, 2009 33.99 34.60 33.94 34.31 1,131,355 +0.15(+0.44%)
Feb 04, 2009 34.43 34.59 34.01 34.16 1,464,057 -0.10(-0.29%)
Feb 03, 2009 34.31 34.50 33.89 34.26 870,506 +0.02(+0.06%)
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.