Pinnacle West Capital (NY: PNW )

65.26 USD -1.51 (-2.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 32.13 33.83 32.13 33.57 1,850,066 +1.05(+3.23%)
Jul 30, 2008 32.19 32.69 30.75 32.52 1,988,971 +0.41(+1.28%)
Jul 29, 2008 32.01 32.11 31.69 32.11 694,366 +0.26(+0.82%)
Jul 28, 2008 31.29 31.89 31.28 31.85 859,324 +0.50(+1.59%)
Jul 25, 2008 32.15 32.24 31.32 31.35 737,854 -0.56(-1.75%)
Jul 24, 2008 31.00 31.99 30.93 31.91 736,861 +0.13(+0.41%)
Jul 23, 2008 32.71 32.71 31.58 31.78 649,390 -0.76(-2.34%)
Jul 22, 2008 32.22 32.75 32.06 32.54 914,334 +0.23(+0.71%)
Jul 21, 2008 31.24 32.31 31.24 32.31 1,008,021 +0.88(+2.80%)
Jul 18, 2008 31.29 31.87 31.05 31.43 723,707 +0.21(+0.67%)
Jul 17, 2008 31.20 31.29 30.54 31.22 911,738 +0.06(+0.19%)
Jul 16, 2008 31.18 31.55 30.91 31.16 561,797 -0.04(-0.13%)
Jul 15, 2008 31.28 31.57 31.07 31.20 1,266,282 -0.29(-0.92%)
Jul 14, 2008 32.08 32.43 31.40 31.49 1,041,196 -0.53(-1.66%)
Jul 11, 2008 32.35 32.46 31.66 32.02 1,082,193 -0.39(-1.20%)
Jul 10, 2008 32.01 32.67 31.98 32.41 1,567,233 +0.27(+0.84%)
Jul 09, 2008 31.05 32.14 31.05 32.14 1,376,223 +0.86(+2.75%)
Jul 08, 2008 30.64 31.39 30.40 31.28 1,239,214 +0.63(+2.06%)
Jul 07, 2008 30.56 30.98 30.34 30.65 1,176,826 +0.07(+0.23%)
Jul 04, 2008 31.10 31.29 30.54 30.58 404,862 +0.00(+0.00%)
Jul 03, 2008 31.10 31.29 30.54 30.58 404,862 -0.33(-1.07%)
Jul 02, 2008 31.31 31.46 30.91 30.91 784,943 -0.42(-1.34%)
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.