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, 2013 54.62 54.99 54.47 54.74 562,556 -0.19(-0.35%)
Sep 27, 2013 54.83 55.18 54.62 54.93 574,508 -0.13(-0.24%)
Sep 26, 2013 55.20 55.69 54.94 55.06 465,708 -0.11(-0.20%)
Sep 25, 2013 55.72 55.73 55.15 55.17 501,561 -0.47(-0.84%)
Sep 24, 2013 55.73 56.12 55.38 55.64 828,890 -0.15(-0.27%)
Sep 23, 2013 55.03 55.96 54.72 55.79 592,370 +0.61(+1.11%)
Sep 20, 2013 55.81 56.03 54.79 55.18 1,035,836 -0.63(-1.13%)
Sep 19, 2013 55.74 56.02 55.50 55.81 658,037 +0.08(+0.14%)
Sep 18, 2013 53.93 55.75 53.64 55.73 852,166 +1.75(+3.24%)
Sep 17, 2013 53.72 54.07 53.69 53.98 453,820 +0.23(+0.43%)
Sep 16, 2013 54.52 54.74 53.63 53.75 782,387 -0.10(-0.19%)
Sep 13, 2013 53.58 54.00 53.58 53.85 1,331,216 +0.40(+0.75%)
Sep 12, 2013 53.66 54.02 53.01 53.45 2,168,436 +1.13(+2.16%)
Sep 11, 2013 52.98 52.99 52.03 52.32 666,887 -0.60(-1.13%)
Sep 10, 2013 52.98 53.01 52.49 52.92 649,226 +0.20(+0.38%)
Sep 09, 2013 52.57 52.80 52.28 52.72 748,023 +0.23(+0.44%)
Sep 06, 2013 52.51 52.90 52.37 52.49 626,752 +0.22(+0.42%)
Sep 05, 2013 52.87 52.93 52.23 52.27 1,002,968 -0.55(-1.04%)
Sep 04, 2013 53.12 53.17 52.40 52.82 1,965,023 -0.30(-0.56%)
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.