Pinnacle West Capital (NY: PNW )

66.56 USD +0.13 (+0.20%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 45.04 45.04 44.11 44.20 321,200 -0.68(-1.52%)
Nov 29, 2004 45.65 45.66 44.85 44.88 313,600 -0.53(-1.17%)
Nov 26, 2004 45.54 45.84 45.40 45.41 95,100 +0.19(+0.42%)
Nov 24, 2004 45.29 45.40 45.04 45.22 318,600 +0.18(+0.40%)
Nov 23, 2004 45.36 45.38 44.80 45.04 274,000 -0.13(-0.29%)
Nov 22, 2004 44.42 45.23 44.25 45.17 291,300 +0.92(+2.08%)
Nov 19, 2004 45.08 45.16 44.25 44.25 282,500 -0.58(-1.29%)
Nov 18, 2004 44.93 44.99 44.69 44.83 298,700 +0.10(+0.22%)
Nov 17, 2004 45.10 45.14 44.67 44.73 530,000 -0.17(-0.38%)
Nov 16, 2004 44.93 45.24 44.85 44.90 273,900 +0.07(+0.16%)
Nov 15, 2004 45.44 45.44 44.61 44.83 374,700 -0.31(-0.69%)
Nov 12, 2004 45.00 45.34 44.77 45.14 544,600 +0.30(+0.67%)
Nov 11, 2004 44.63 44.90 44.41 44.84 373,000 +0.55(+1.24%)
Nov 10, 2004 44.75 44.75 44.22 44.29 297,700 -0.14(-0.32%)
Nov 09, 2004 44.60 44.74 44.35 44.43 369,300 +0.03(+0.07%)
Nov 08, 2004 44.21 44.50 44.10 44.40 220,600 +0.44(+1.00%)
Nov 05, 2004 44.44 44.44 43.75 43.96 468,600 -0.29(-0.66%)
Nov 04, 2004 43.53 44.25 43.15 44.25 380,900 +1.02(+2.36%)
Nov 03, 2004 42.82 43.55 42.78 43.23 587,300 +0.96(+2.27%)
Nov 02, 2004 42.92 42.94 42.25 42.27 310,300 -0.43(-1.01%)
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.