Pinnacle West Capital (NY: PNW )

84.35 USD +0.80 (+0.96%)
Streaming Delayed Price Updated: 10:22 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 26.47 27.00 26.08 26.56 1,548,598 +0.55(+2.11%)
Mar 30, 2009 26.04 26.38 25.78 26.01 1,008,781 -0.50(-1.89%)
Mar 26, 2009 26.73 26.93 26.09 26.51 1,127,890 -0.13(-0.49%)
Mar 25, 2009 26.61 27.25 26.24 26.64 923,617 +0.01(+0.04%)
Mar 24, 2009 27.01 27.18 26.56 26.63 646,847 -0.42(-1.55%)
Mar 23, 2009 26.32 27.07 26.31 27.05 800,809 +0.91(+3.48%)
Mar 20, 2009 26.57 26.91 26.11 26.14 1,128,185 -0.21(-0.80%)
Mar 19, 2009 26.58 26.58 26.00 26.35 884,329 +0.07(+0.27%)
Mar 18, 2009 25.19 26.45 24.97 26.28 1,359,241 +1.12(+4.45%)
Mar 17, 2009 24.30 25.17 24.26 25.16 956,663 +0.67(+2.74%)
Mar 16, 2009 24.53 25.03 24.42 24.49 1,432,888 +0.18(+0.74%)
Mar 13, 2009 24.44 24.44 24.10 24.31 0 +0.02(+0.08%)
Mar 12, 2009 23.83 24.36 23.64 24.29 1,558,841 +0.37(+1.55%)
Mar 11, 2009 23.75 24.20 23.55 23.92 1,461,770 +0.27(+1.14%)
Mar 10, 2009 23.13 23.75 22.92 23.65 1,399,031 +0.65(+2.83%)
Mar 09, 2009 23.45 23.46 22.87 23.00 1,545,101 -0.51(-2.17%)
Mar 06, 2009 23.51 24.01 22.98 23.51 0 +0.17(+0.73%)
Mar 05, 2009 23.59 23.78 22.32 23.34 1,375,914 -0.68(-2.83%)
Mar 04, 2009 24.19 24.41 23.60 24.02 1,618,736 -0.93(-3.73%)
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.