Pinnacle West Capital (NY: PNW )

66.17 USD +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 30.28 30.28 29.56 30.15 1,259,322 -0.08(-0.26%)
Jun 29, 2009 29.89 30.30 29.63 30.23 741,693 +0.38(+1.27%)
Jun 26, 2009 29.70 29.98 29.42 29.85 925,178 +0.13(+0.44%)
Jun 25, 2009 29.12 29.76 28.98 29.72 812,576 +0.56(+1.92%)
Jun 24, 2009 29.28 29.40 28.96 29.16 789,925 +0.00(+0.00%)
Jun 23, 2009 29.26 29.55 29.07 29.16 1,740,629 -0.07(-0.24%)
Jun 22, 2009 28.96 29.61 28.96 29.23 974,439 +0.19(+0.65%)
Jun 19, 2009 29.66 29.66 28.79 29.04 994,860 -0.39(-1.33%)
Jun 18, 2009 29.03 29.50 28.82 29.43 506,419 +0.50(+1.73%)
Jun 17, 2009 28.74 29.15 28.70 28.93 805,610 +0.11(+0.38%)
Jun 16, 2009 29.00 29.23 28.62 28.82 560,549 -0.38(-1.32%)
Jun 15, 2009 29.54 29.62 28.66 29.20 771,318 -0.57(-1.90%)
Jun 12, 2009 28.94 29.96 28.58 29.77 1,443,583 +0.66(+2.27%)
Jun 11, 2009 28.51 29.52 28.46 29.11 1,028,679 +0.69(+2.43%)
Jun 10, 2009 28.32 28.60 28.22 28.42 1,060,419 +0.22(+0.78%)
Jun 09, 2009 27.98 28.44 27.75 28.20 1,512,198 +0.13(+0.46%)
Jun 08, 2009 28.01 28.26 27.70 28.07 581,591 -0.25(-0.88%)
Jun 05, 2009 28.47 28.50 27.76 28.32 1,078,099 +0.18(+0.64%)
Jun 04, 2009 27.66 28.28 27.59 28.14 1,073,675 +0.44(+1.59%)
Jun 03, 2009 27.49 27.87 27.38 27.70 975,000 -0.06(-0.22%)
Jun 02, 2009 28.35 28.41 27.74 27.76 1,182,039 -0.51(-1.80%)
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.