Pinnacle West Capital (NY: PNW )

74.54 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 54.39 54.74 54.08 54.27 613,079 -0.08(-0.15%)
Aug 29, 2013 54.51 54.73 53.86 54.35 898,059 -0.30(-0.55%)
Aug 28, 2013 54.44 54.85 54.13 54.65 625,827 +0.26(+0.48%)
Aug 27, 2013 54.06 54.63 54.02 54.39 476,747 -0.08(-0.15%)
Aug 26, 2013 54.81 54.90 54.19 54.47 601,884 -0.30(-0.55%)
Aug 23, 2013 54.46 54.88 54.11 54.77 419,722 +0.41(+0.75%)
Aug 22, 2013 54.25 54.65 54.09 54.36 316,856 +0.22(+0.41%)
Aug 21, 2013 54.88 54.88 53.93 54.14 683,298 -0.97(-1.76%)
Aug 20, 2013 54.92 55.25 54.62 55.11 978,048 +0.57(+1.05%)
Aug 19, 2013 55.04 55.37 54.31 54.54 570,194 -0.58(-1.05%)
Aug 16, 2013 55.58 55.71 54.66 55.12 955,829 -0.54(-0.97%)
Aug 15, 2013 56.19 56.54 55.62 55.66 347,998 -0.99(-1.75%)
Aug 14, 2013 56.93 57.17 56.41 56.65 319,291 -0.47(-0.82%)
Aug 13, 2013 57.31 57.35 56.86 57.12 359,686 -0.19(-0.33%)
Aug 12, 2013 57.44 57.53 57.10 57.31 490,578 -0.43(-0.74%)
Aug 09, 2013 58.01 58.16 57.63 57.74 329,745 -0.26(-0.45%)
Aug 08, 2013 57.85 58.26 57.56 58.00 580,751 +0.39(+0.68%)
Aug 07, 2013 57.39 57.77 57.05 57.61 778,788 +0.04(+0.07%)
Aug 06, 2013 58.40 58.46 57.49 57.57 919,431 -0.79(-1.35%)
Aug 05, 2013 58.84 58.84 58.17 58.36 721,299 -0.69(-1.17%)
Aug 02, 2013 59.98 59.98 58.58 59.05 953,011 +0.05(+0.08%)
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.