Pinnacle West Capital (NY: PNW )

76.50 +0.11 (+0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.65 15.97 15.42 15.71 2,618,506 +0.33(+2.11%)
Mar 30, 2009 15.40 15.60 15.25 15.38 1,705,735 -0.30(-1.89%)
Mar 26, 2009 15.81 15.93 15.43 15.68 1,907,135 -0.08(-0.49%)
Mar 25, 2009 15.74 16.12 15.52 15.76 1,561,733 +0.01(+0.04%)
Mar 24, 2009 15.97 16.07 15.71 15.75 1,093,746 -0.25(-1.55%)
Mar 23, 2009 15.57 16.01 15.56 16.00 1,354,078 +0.54(+3.48%)
Mar 20, 2009 15.71 15.91 15.44 15.46 1,907,634 -0.12(-0.80%)
Mar 19, 2009 15.72 15.72 15.38 15.58 1,495,301 +0.04(+0.27%)
Mar 18, 2009 14.90 15.64 14.77 15.54 2,298,324 +0.66(+4.45%)
Mar 17, 2009 14.37 14.89 14.35 14.88 1,617,610 +0.40(+2.74%)
Mar 16, 2009 14.51 14.80 14.44 14.48 2,422,853 +0.11(+0.74%)
Mar 13, 2009 14.45 14.45 14.25 14.38 0 +0.01(+0.08%)
Mar 12, 2009 14.09 14.41 13.98 14.37 2,635,825 +0.22(+1.55%)
Mar 11, 2009 14.05 14.31 13.93 14.15 2,471,689 +0.16(+1.14%)
Mar 10, 2009 13.68 14.05 13.55 13.99 2,365,605 +0.38(+2.83%)
Mar 09, 2009 13.87 13.87 13.53 13.60 2,612,593 -0.30(-2.17%)
Mar 06, 2009 13.90 14.20 13.59 13.90 0 +0.10(+0.73%)
Mar 05, 2009 13.95 14.06 13.20 13.80 2,326,516 -0.40(-2.83%)
Mar 04, 2009 14.31 14.44 13.96 14.21 2,737,101 -0.55(-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.