Pinnacle West Capital (NY: PNW )

73.35 +0.11 (+0.15%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 56.24 56.69 55.74 55.95 1,573,716 -0.43(-0.76%)
Apr 29, 2014 57.09 57.31 56.33 56.38 720,816 -0.57(-1.00%)
Apr 28, 2014 56.99 57.26 56.31 56.95 1,212,359 -0.02(-0.04%)
Apr 25, 2014 56.22 57.16 55.97 56.97 1,039,836 +0.80(+1.42%)
Apr 24, 2014 55.63 56.19 55.23 56.17 757,495 +0.55(+0.99%)
Apr 23, 2014 55.69 56.10 55.55 55.62 787,526 +0.02(+0.04%)
Apr 22, 2014 55.73 55.80 55.41 55.60 485,949 -0.21(-0.38%)
Apr 21, 2014 55.90 56.16 55.51 55.81 588,458 -0.13(-0.23%)
Apr 17, 2014 56.33 55.94 55.94 55.94 624,700 -0.60(-1.06%)
Apr 16, 2014 55.92 56.57 55.65 56.54 879,465 +0.91(+1.64%)
Apr 15, 2014 55.16 55.74 55.03 55.63 1,240,826 +0.42(+0.76%)
Apr 14, 2014 55.04 55.43 54.80 55.21 1,462,348 +0.43(+0.78%)
Apr 11, 2014 55.49 55.97 54.72 54.78 1,406,179 -0.22(-0.40%)
Apr 10, 2014 55.46 55.93 54.90 55.00 1,000,298 -0.39(-0.70%)
Apr 09, 2014 55.59 55.64 54.64 55.39 943,195 -0.23(-0.41%)
Apr 08, 2014 54.75 55.82 54.34 55.62 880,230 +0.77(+1.40%)
Apr 07, 2014 54.95 55.42 54.81 54.85 766,052 -0.07(-0.13%)
Apr 04, 2014 54.73 55.41 54.63 54.92 905,421 +0.34(+0.62%)
Apr 03, 2014 54.23 54.66 54.00 54.58 681,411 +0.50(+0.92%)
Apr 02, 2014 54.25 54.36 53.71 54.08 1,055,126 -0.20(-0.37%)
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.