Pinnacle West Capital (NY: PNW )

84.55 USD +1.37 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 37.18 36.58 36.58 36.58 858,800 -0.60(-1.61%)
Dec 30, 2009 37.33 37.47 37.03 37.18 723,572 -0.27(-0.72%)
Dec 29, 2009 37.40 37.54 37.38 37.45 538,752 +0.10(+0.27%)
Dec 28, 2009 37.10 37.38 37.10 37.35 528,631 +0.24(+0.65%)
Dec 24, 2009 37.12 37.30 37.01 37.11 266,798 +0.06(+0.16%)
Dec 23, 2009 37.20 37.20 36.82 37.05 690,308 +0.05(+0.14%)
Dec 22, 2009 37.45 37.46 36.74 37.00 997,975 -0.32(-0.86%)
Dec 21, 2009 37.16 37.52 37.10 37.32 495,840 +0.19(+0.51%)
Dec 18, 2009 37.32 37.55 36.65 37.13 1,417,340 -0.07(-0.19%)
Dec 17, 2009 37.49 37.65 37.16 37.20 1,134,159 -0.20(-0.53%)
Dec 16, 2009 37.61 37.71 37.23 37.40 792,590 -0.04(-0.11%)
Dec 15, 2009 37.53 37.65 37.33 37.44 668,752 -0.29(-0.77%)
Dec 14, 2009 37.79 37.90 37.57 37.73 850,811 +0.01(+0.03%)
Dec 11, 2009 37.26 37.76 37.02 37.72 643,844 +0.68(+1.84%)
Dec 10, 2009 36.89 37.35 36.67 37.04 986,562 +0.17(+0.46%)
Dec 09, 2009 36.50 36.87 36.40 36.87 859,965 +0.36(+0.99%)
Dec 08, 2009 36.12 36.60 35.86 36.51 1,283,281 +0.17(+0.47%)
Dec 07, 2009 36.22 36.70 36.22 36.34 1,143,496 +0.11(+0.30%)
Dec 04, 2009 36.61 36.80 35.82 36.23 1,411,446 +0.01(+0.03%)
Dec 03, 2009 36.28 36.65 36.18 36.22 950,751 -0.03(-0.08%)
Dec 02, 2009 35.66 36.29 35.66 36.25 852,468 +0.62(+1.74%)
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.