Pinnacle West Capital (NY: PNW )

74.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 39.97 40.04 39.21 39.84 638,100 +0.41(+1.04%)
Aug 30, 2007 39.48 39.87 39.15 39.43 697,400 -0.28(-0.71%)
Aug 29, 2007 39.14 39.79 38.83 39.71 856,500 +0.91(+2.35%)
Aug 28, 2007 38.81 39.08 38.65 38.80 1,212,200 -0.01(-0.03%)
Aug 27, 2007 40.18 40.18 38.81 38.81 763,338 -1.18(-2.95%)
Aug 24, 2007 40.10 40.10 39.49 39.99 373,800 +0.18(+0.45%)
Aug 23, 2007 40.23 40.28 39.42 39.81 674,200 -0.02(-0.05%)
Aug 22, 2007 39.80 40.11 39.37 39.83 551,100 +0.20(+0.50%)
Aug 21, 2007 39.55 40.19 39.50 39.63 737,400 -0.40(-1.00%)
Aug 20, 2007 40.86 40.94 39.56 40.03 814,000 -0.81(-1.98%)
Aug 17, 2007 40.74 41.01 39.44 40.84 1,070,000 +1.01(+2.54%)
Aug 16, 2007 38.47 39.98 38.10 39.83 1,446,600 +1.36(+3.54%)
Aug 15, 2007 38.67 39.51 38.40 38.47 1,034,200 -0.37(-0.95%)
Aug 14, 2007 39.60 39.60 38.79 38.84 887,954 -0.61(-1.55%)
Aug 13, 2007 40.63 40.73 39.12 39.45 1,385,300 -1.18(-2.90%)
Aug 10, 2007 40.62 41.35 39.78 40.63 1,760,100 +0.00(+0.00%)
Aug 09, 2007 40.10 41.76 40.08 40.63 1,462,746 -0.11(-0.27%)
Aug 08, 2007 39.85 41.19 39.75 40.74 1,711,800 +1.10(+2.77%)
Aug 07, 2007 38.40 39.97 38.20 39.64 1,455,200 +1.09(+2.83%)
Aug 06, 2007 37.30 38.57 36.79 38.55 1,252,557 +1.27(+3.41%)
Aug 03, 2007 37.76 38.47 37.27 37.28 1,857,189 -1.19(-3.09%)
Aug 02, 2007 39.42 39.42 38.11 38.47 1,406,968 -0.09(-0.23%)
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.