Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.23 20.44 19.75 19.79 0 -0.34(-1.70%)
Jan 29, 2009 20.10 20.58 20.03 20.14 2,356,482 -0.30(-1.45%)
Jan 28, 2009 20.37 20.59 20.02 20.43 3,136,217 +0.19(+0.93%)
Jan 27, 2009 20.16 20.46 19.85 20.24 1,879,107 +0.16(+0.80%)
Jan 26, 2009 19.29 20.22 19.21 20.08 2,208,164 +0.77(+4.01%)
Jan 23, 2009 19.08 19.37 18.87 19.31 0 +0.00(+0.00%)
Jan 22, 2009 19.10 19.48 19.07 19.31 1,435,849 +0.04(+0.21%)
Jan 21, 2009 19.37 19.37 18.85 19.27 2,084,633 +0.24(+1.27%)
Jan 20, 2009 19.28 19.48 19.00 19.03 2,165,747 -0.28(-1.47%)
Jan 16, 2009 19.37 19.69 19.20 19.31 0 +0.18(+0.96%)
Jan 15, 2009 18.94 19.13 18.68 19.13 1,067,413 +0.15(+0.78%)
Jan 14, 2009 18.93 19.07 18.54 18.98 1,337,034 -0.18(-0.93%)
Jan 13, 2009 19.45 19.51 18.93 19.16 1,063,729 -0.34(-1.76%)
Jan 12, 2009 19.29 19.66 19.29 19.50 964,169 +0.04(+0.21%)
Jan 09, 2009 19.60 19.66 19.32 19.46 1,184,998 -0.09(-0.45%)
Jan 08, 2009 19.27 19.55 19.13 19.55 1,116,116 +0.21(+1.10%)
Jan 07, 2009 19.19 19.58 19.17 19.33 1,754,470 -0.04(-0.18%)
Jan 06, 2009 19.91 20.18 19.29 19.37 1,576,426 -0.53(-2.65%)
Jan 05, 2009 19.53 19.91 19.53 19.89 2,366,753 +0.31(+1.57%)
Jan 02, 2009 19.21 19.62 19.14 19.59 0 +0.59(+3.08%)
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.