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 (%)
Jul 31, 2007 38.20 38.20 37.44 37.48 1,565,113 -0.29(-0.77%)
Jul 30, 2007 38.03 38.18 37.23 37.77 1,678,577 -0.50(-1.31%)
Jul 27, 2007 39.25 39.40 38.20 38.27 2,119,493 -0.64(-1.64%)
Jul 26, 2007 39.60 39.80 38.39 38.91 2,032,436 -0.43(-1.09%)
Jul 25, 2007 39.40 39.64 38.65 39.34 1,367,500 +0.41(+1.05%)
Jul 24, 2007 39.88 40.21 38.87 38.93 1,593,717 -1.21(-3.01%)
Jul 23, 2007 40.07 40.51 39.92 40.14 1,008,600 +0.36(+0.90%)
Jul 20, 2007 40.59 40.75 39.73 39.78 1,054,500 -0.83(-2.04%)
Jul 19, 2007 40.04 40.80 39.97 40.61 867,500 +0.58(+1.45%)
Jul 18, 2007 39.97 40.22 39.73 40.03 921,000 +0.07(+0.18%)
Jul 17, 2007 39.86 40.22 39.70 39.96 1,092,900 +0.05(+0.13%)
Jul 16, 2007 40.68 40.98 39.84 39.91 913,500 -0.76(-1.87%)
Jul 13, 2007 40.10 40.78 40.05 40.67 868,900 +0.47(+1.17%)
Jul 12, 2007 39.66 40.20 39.52 40.20 824,800 +0.65(+1.64%)
Jul 11, 2007 39.32 39.55 39.21 39.55 1,038,400 +0.25(+0.64%)
Jul 10, 2007 39.61 39.79 39.17 39.30 1,543,172 -0.65(-1.63%)
Jul 09, 2007 39.94 40.00 39.65 39.95 726,600 +0.01(+0.03%)
Jul 06, 2007 40.49 40.49 39.69 39.94 852,200 -0.46(-1.14%)
Jul 05, 2007 40.95 40.97 39.86 40.40 1,185,000 -0.52(-1.27%)
Jul 03, 2007 40.80 41.30 40.61 40.92 1,009,000 +0.37(+0.91%)
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.