Pinnacle West Capital (NY: PNW )

73.82 USD +0.47 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 41.37 41.60 41.30 41.50 336,200 +0.25(+0.61%)
Sep 29, 2004 41.80 41.80 41.25 41.25 376,600 -0.37(-0.89%)
Sep 28, 2004 41.58 41.83 41.44 41.62 386,700 +0.32(+0.77%)
Sep 27, 2004 41.43 41.49 41.12 41.30 209,800 -0.03(-0.07%)
Sep 24, 2004 41.48 41.50 41.24 41.33 205,400 +0.04(+0.10%)
Sep 23, 2004 41.85 41.97 41.29 41.29 424,400 -0.56(-1.34%)
Sep 22, 2004 42.10 42.10 41.79 41.85 259,600 -0.25(-0.59%)
Sep 21, 2004 42.00 42.28 41.77 42.10 263,700 +0.19(+0.45%)
Sep 20, 2004 41.91 42.10 41.71 41.91 224,000 +0.12(+0.29%)
Sep 17, 2004 41.97 42.00 41.72 41.79 364,700 -0.17(-0.41%)
Sep 16, 2004 41.92 42.05 41.83 41.96 301,600 +0.25(+0.60%)
Sep 15, 2004 41.99 42.21 41.61 41.71 274,400 -0.21(-0.50%)
Sep 14, 2004 42.00 42.20 41.84 41.92 383,600 -0.08(-0.19%)
Sep 13, 2004 42.17 42.17 41.77 42.00 332,200 +0.05(+0.12%)
Sep 10, 2004 42.19 42.19 41.80 41.95 232,900 -0.05(-0.12%)
Sep 09, 2004 41.83 42.37 41.76 42.00 737,700 +0.11(+0.26%)
Sep 08, 2004 42.25 42.25 41.75 41.89 362,600 -0.19(-0.45%)
Sep 07, 2004 42.10 42.25 41.88 42.08 535,800 +0.21(+0.50%)
Sep 03, 2004 42.03 42.29 41.71 41.87 334,700 -0.36(-0.85%)
Sep 02, 2004 42.50 42.50 42.18 42.23 254,800 -0.15(-0.35%)
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.