Pinnacle West Capital (NY: PNW )

66.66 USD +0.10 (+0.15%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 48.18 48.40 47.82 48.35 775,307 +0.14(+0.29%)
Apr 27, 2012 48.04 48.33 47.86 48.21 537,166 -0.20(-0.41%)
Apr 26, 2012 48.36 48.56 48.12 48.41 611,509 -0.01(-0.02%)
Apr 25, 2012 48.40 48.52 48.02 48.42 1,108,184 +0.31(+0.64%)
Apr 24, 2012 47.54 48.12 47.44 48.11 560,375 +0.66(+1.39%)
Apr 23, 2012 47.52 47.53 47.29 47.45 619,504 -0.32(-0.67%)
Apr 20, 2012 47.15 47.78 47.07 47.77 715,883 +0.71(+1.51%)
Apr 19, 2012 47.06 47.41 46.88 47.06 678,995 -0.14(-0.30%)
Apr 18, 2012 46.97 47.25 46.86 47.20 769,920 +0.00(+0.00%)
Apr 17, 2012 46.87 47.26 46.56 47.20 868,293 +0.52(+1.11%)
Apr 16, 2012 46.34 46.83 46.28 46.68 442,340 +0.45(+0.97%)
Apr 13, 2012 46.30 46.78 46.19 46.23 488,450 -0.11(-0.24%)
Apr 12, 2012 46.10 46.41 45.96 46.34 550,158 +0.22(+0.48%)
Apr 11, 2012 46.43 46.49 45.95 46.12 677,670 +0.06(+0.13%)
Apr 10, 2012 46.86 46.97 46.02 46.06 727,511 -0.77(-1.64%)
Apr 09, 2012 46.58 46.95 46.58 46.83 605,926 -0.31(-0.66%)
Apr 05, 2012 47.65 47.68 46.99 47.14 933,618 -0.57(-1.19%)
Apr 04, 2012 47.81 47.96 47.67 47.71 976,662 -0.47(-0.98%)
Apr 03, 2012 48.13 48.22 47.73 48.18 1,031,749 +0.06(+0.12%)
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.