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 (%)
Jul 31, 2009 18.95 19.04 18.82 18.90 1,013,594 -0.15(-0.78%)
Jul 30, 2009 19.03 19.16 18.83 19.05 876,610 -0.04(-0.19%)
Jul 29, 2009 18.94 19.27 18.78 19.08 906,542 -0.02(-0.12%)
Jul 28, 2009 19.08 19.18 18.72 19.11 1,561,528 -0.06(-0.31%)
Jul 27, 2009 19.01 19.21 19.00 19.17 882,963 +0.01(+0.06%)
Jul 24, 2009 18.83 19.19 18.82 19.16 771 +0.29(+1.54%)
Jul 23, 2009 18.24 18.99 18.20 18.87 1,821,181 +0.67(+3.71%)
Jul 22, 2009 18.38 18.49 18.11 18.19 2,115,749 -0.17(-0.90%)
Jul 21, 2009 18.23 18.36 18.13 18.36 969,506 +0.30(+1.67%)
Jul 20, 2009 18.01 18.11 17.84 18.06 1,169,590 +0.04(+0.23%)
Jul 17, 2009 18.17 18.27 17.85 18.01 1,843,624 -0.25(-1.36%)
Jul 16, 2009 18.06 18.35 17.84 18.26 1,416,600 +0.08(+0.46%)
Jul 15, 2009 18.03 18.36 17.82 18.18 2,754,643 +0.33(+1.86%)
Jul 14, 2009 17.61 17.85 17.36 17.85 1,439,076 +0.20(+1.11%)
Jul 13, 2009 17.37 17.74 17.36 17.65 1,196,623 +0.24(+1.39%)
Jul 10, 2009 17.29 17.46 17.07 17.41 2,145,328 +0.07(+0.41%)
Jul 09, 2009 17.43 17.49 17.15 17.34 1,039,777 -0.11(-0.61%)
Jul 08, 2009 17.63 17.80 17.27 17.45 1,986,976 -0.14(-0.77%)
Jul 07, 2009 17.87 17.87 17.54 17.58 892,871 -0.35(-1.98%)
Jul 06, 2009 17.48 17.94 17.48 17.94 1,600,496 +0.42(+2.40%)
Jul 02, 2009 17.94 17.97 17.52 17.52 1,485,227 -0.63(-3.46%)
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.