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 (%)
Mar 31, 2008 34.95 35.13 34.43 35.08 1,003,483 +0.35(+1.01%)
Mar 28, 2008 35.58 35.68 34.70 34.73 640,800 -0.61(-1.73%)
Mar 27, 2008 35.60 35.74 35.28 35.34 681,896 -0.08(-0.23%)
Mar 26, 2008 35.50 35.65 35.30 35.42 829,006 -0.14(-0.39%)
Mar 25, 2008 35.78 35.78 35.45 35.56 659,985 -0.22(-0.61%)
Mar 24, 2008 35.77 36.08 35.36 35.78 548,024 -0.03(-0.08%)
Mar 21, 2008 35.16 35.96 35.13 35.81 685,616 +0.00(+0.00%)
Mar 20, 2008 35.16 35.96 35.13 35.81 685,616 +0.44(+1.24%)
Mar 19, 2008 36.18 36.46 35.33 35.37 938,810 -0.42(-1.17%)
Mar 18, 2008 35.41 35.83 35.09 35.79 840,900 +0.82(+2.34%)
Mar 17, 2008 34.52 35.24 34.08 34.97 916,858 +0.36(+1.04%)
Mar 14, 2008 35.30 35.31 34.23 34.61 947,500 -0.34(-0.97%)
Mar 13, 2008 34.58 35.06 34.36 34.95 688,909 +0.02(+0.06%)
Mar 12, 2008 35.84 35.84 34.93 34.93 509,312 -0.66(-1.85%)
Mar 11, 2008 35.48 35.59 34.89 35.59 785,314 +0.90(+2.59%)
Mar 10, 2008 34.70 34.90 34.26 34.69 1,023,547 -0.05(-0.14%)
Mar 07, 2008 34.51 34.92 34.22 34.74 1,099,374 +0.10(+0.29%)
Mar 06, 2008 35.48 35.62 34.64 34.64 848,493 -1.04(-2.91%)
Mar 05, 2008 35.84 35.92 35.24 35.68 909,276 -0.22(-0.61%)
Mar 04, 2008 35.40 36.12 35.40 35.90 911,395 +0.10(+0.28%)
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.