Pinnacle West Capital (NY: PNW )

67.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 34.96 35.31 34.83 35.09 1,131,335 +0.19(+0.54%)
Nov 27, 2009 35.00 35.30 34.66 34.90 360,658 -0.45(-1.27%)
Nov 25, 2009 35.07 35.48 34.96 35.35 848,679 +0.38(+1.09%)
Nov 24, 2009 34.68 35.01 34.55 34.97 909,382 +0.42(+1.22%)
Nov 23, 2009 34.33 34.85 34.12 34.55 954,354 +0.52(+1.53%)
Nov 20, 2009 34.06 34.21 33.99 34.03 1,063,064 -0.10(-0.29%)
Nov 19, 2009 34.38 34.45 33.92 34.13 1,310,645 -0.27(-0.78%)
Nov 18, 2009 33.64 35.03 33.59 34.40 3,875,186 +0.93(+2.78%)
Nov 17, 2009 33.64 33.75 33.34 33.47 863,382 -0.14(-0.42%)
Nov 16, 2009 33.30 33.64 33.27 33.61 748,420 +0.38(+1.14%)
Nov 13, 2009 33.15 33.54 33.07 33.23 947,555 +0.13(+0.39%)
Nov 12, 2009 33.43 33.77 32.99 33.10 557,744 -0.50(-1.49%)
Nov 11, 2009 33.81 33.96 33.53 33.60 841,486 -0.13(-0.39%)
Nov 10, 2009 33.53 33.89 33.44 33.73 1,028,250 +0.12(+0.36%)
Nov 09, 2009 33.05 33.62 32.87 33.61 803,051 +0.77(+2.34%)
Nov 06, 2009 32.68 33.10 32.54 32.84 868,852 +0.25(+0.77%)
Nov 05, 2009 32.28 32.72 32.28 32.59 2,215,041 +0.52(+1.62%)
Nov 04, 2009 31.98 32.47 31.92 32.07 1,083,567 +0.17(+0.53%)
Nov 03, 2009 31.18 31.97 31.14 31.90 1,361,557 +0.58(+1.85%)
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.