Pinnacle West Capital (NY: PNW )

75.53 +0.99 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 45.38 45.98 45.37 45.80 815,000 +0.60(+1.33%)
Jul 28, 2005 45.12 45.31 44.94 45.20 655,800 -0.40(-0.88%)
Jul 27, 2005 45.69 45.79 45.45 45.60 525,000 +0.10(+0.22%)
Jul 26, 2005 45.34 45.59 45.27 45.50 436,800 +0.16(+0.35%)
Jul 25, 2005 45.60 45.77 45.25 45.34 304,600 -0.21(-0.46%)
Jul 22, 2005 45.46 45.59 45.24 45.55 384,900 +0.34(+0.75%)
Jul 21, 2005 45.72 46.00 44.98 45.21 850,700 -0.47(-1.03%)
Jul 20, 2005 45.71 45.89 45.43 45.68 531,100 -0.03(-0.07%)
Jul 19, 2005 45.78 46.16 45.50 45.71 731,600 +0.08(+0.18%)
Jul 18, 2005 44.60 45.79 44.60 45.63 667,800 +0.80(+1.78%)
Jul 15, 2005 44.86 45.03 44.64 44.83 342,200 -0.07(-0.16%)
Jul 14, 2005 45.10 45.32 44.61 44.90 333,400 -0.27(-0.60%)
Jul 13, 2005 44.83 45.18 44.72 45.17 378,400 +0.34(+0.76%)
Jul 12, 2005 44.96 45.23 44.70 44.83 275,600 -0.19(-0.42%)
Jul 11, 2005 44.94 45.14 44.50 45.02 238,400 +0.10(+0.22%)
Jul 08, 2005 44.45 44.98 44.32 44.92 204,800 +0.53(+1.19%)
Jul 07, 2005 43.98 44.48 43.76 44.39 277,800 +0.25(+0.57%)
Jul 06, 2005 44.86 45.02 44.06 44.14 370,200 -0.72(-1.60%)
Jul 05, 2005 44.84 44.96 44.46 44.86 274,700 +0.00(+0.00%)
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.