Pinnacle West Capital (NY: PNW )

66.17 USD +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 42.98 43.51 42.82 42.94 828,642 -0.27(-0.62%)
Sep 29, 2011 42.96 43.32 42.71 43.21 631,298 +0.73(+1.72%)
Sep 28, 2011 43.18 43.35 42.44 42.48 701,594 -0.55(-1.28%)
Sep 27, 2011 43.68 44.00 42.87 43.03 2,404,229 +0.03(+0.07%)
Sep 26, 2011 43.49 43.53 42.87 43.00 1,402,818 -0.05(-0.12%)
Sep 23, 2011 42.64 43.28 42.53 43.05 878,999 +0.37(+0.87%)
Sep 22, 2011 42.53 42.90 42.19 42.68 1,032,748 -0.79(-1.82%)
Sep 21, 2011 44.42 44.68 43.47 43.47 648,180 -1.06(-2.38%)
Sep 20, 2011 44.00 45.08 43.95 44.53 907,064 +0.70(+1.60%)
Sep 19, 2011 43.58 43.97 43.27 43.83 635,232 -0.38(-0.86%)
Sep 16, 2011 43.84 44.31 43.77 44.21 907,631 +0.57(+1.31%)
Sep 15, 2011 43.54 43.80 43.29 43.64 627,155 +0.40(+0.93%)
Sep 14, 2011 42.87 43.63 42.62 43.24 662,053 +0.49(+1.15%)
Sep 13, 2011 42.23 42.81 41.87 42.75 721,998 +0.51(+1.21%)
Sep 12, 2011 41.43 42.28 41.43 42.24 735,539 +0.34(+0.81%)
Sep 09, 2011 42.77 42.79 41.64 41.90 1,494,277 -1.26(-2.92%)
Sep 08, 2011 43.23 43.68 43.06 43.16 558,565 -0.19(-0.44%)
Sep 07, 2011 43.27 43.41 42.97 43.35 614,578 +0.44(+1.03%)
Sep 06, 2011 42.20 42.97 41.92 42.91 804,685 -0.27(-0.63%)
Sep 02, 2011 43.15 43.64 43.05 43.18 901,561 -0.58(-1.33%)
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.