Pinnacle West Capital (NY: PNW )

85.61 USD +1.11 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 46.14 46.51 45.89 46.43 1,040,219 +0.39(+0.85%)
May 30, 2007 45.45 46.22 45.26 46.04 549,815 +0.35(+0.77%)
May 29, 2007 45.49 46.19 45.49 45.69 597,570 +0.25(+0.55%)
May 25, 2007 46.00 46.52 45.05 45.44 1,108,000 -0.16(-0.35%)
May 24, 2007 46.68 46.77 45.59 45.60 1,161,000 -0.98(-2.10%)
May 23, 2007 49.05 48.34 46.52 46.58 1,018,808 -1.97(-4.06%)
May 22, 2007 48.65 48.83 48.39 48.55 472,200 -0.13(-0.27%)
May 21, 2007 48.58 48.80 48.44 48.68 568,300 +0.20(+0.41%)
May 18, 2007 48.64 48.84 48.39 48.48 822,100 -0.09(-0.19%)
May 17, 2007 48.73 48.95 48.48 48.57 437,100 -0.11(-0.23%)
May 16, 2007 48.78 49.16 48.63 48.68 562,600 -0.06(-0.12%)
May 15, 2007 48.86 49.45 48.67 48.74 512,007 -0.14(-0.29%)
May 14, 2007 48.80 49.14 48.80 48.88 493,176 +0.13(+0.27%)
May 11, 2007 48.55 48.76 48.22 48.75 343,600 +0.39(+0.81%)
May 10, 2007 48.94 48.96 48.34 48.36 493,700 -0.59(-1.21%)
May 09, 2007 49.20 49.24 48.70 48.95 356,800 -0.25(-0.51%)
May 08, 2007 49.10 49.20 48.76 49.20 338,400 +0.00(+0.00%)
May 07, 2007 49.14 49.35 49.00 49.20 346,400 +0.21(+0.43%)
May 04, 2007 49.14 49.14 48.76 48.99 358,200 +0.08(+0.16%)
May 03, 2007 49.14 49.15 48.60 48.91 442,600 -0.14(-0.29%)
May 02, 2007 48.67 49.15 48.60 49.05 747,100 +0.26(+0.53%)
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.