Pinnacle West Capital (NY: PNW )

83.55 USD -1.02 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 39.85 40.00 39.48 39.51 897,000 -0.30(-0.75%)
Sep 27, 2007 40.16 40.16 39.72 39.81 632,100 -0.15(-0.38%)
Sep 26, 2007 39.68 40.13 39.65 39.96 572,600 +0.28(+0.71%)
Sep 25, 2007 39.87 39.92 39.55 39.68 533,400 -0.13(-0.33%)
Sep 24, 2007 40.00 40.11 39.75 39.81 804,400 -0.22(-0.55%)
Sep 21, 2007 40.35 40.35 39.93 40.03 927,400 +0.05(+0.13%)
Sep 20, 2007 40.31 40.50 39.97 39.98 659,500 -0.33(-0.82%)
Sep 19, 2007 40.50 40.65 40.07 40.31 1,374,500 +0.06(+0.15%)
Sep 18, 2007 39.76 40.25 39.59 40.25 1,161,000 +0.52(+1.31%)
Sep 17, 2007 39.86 39.99 39.55 39.73 459,900 -0.21(-0.53%)
Sep 14, 2007 39.91 40.11 39.79 39.94 827,800 +0.03(+0.08%)
Sep 13, 2007 40.21 40.25 39.78 39.91 853,500 -0.15(-0.37%)
Sep 12, 2007 40.11 40.31 39.94 40.06 538,900 -0.04(-0.10%)
Sep 11, 2007 39.98 40.41 39.84 40.10 701,900 +0.12(+0.30%)
Sep 10, 2007 40.06 40.17 39.53 39.98 932,300 +0.25(+0.63%)
Sep 07, 2007 39.56 40.15 39.50 39.73 917,500 -0.59(-1.46%)
Sep 06, 2007 39.96 40.36 39.71 40.32 617,700 +0.32(+0.80%)
Sep 05, 2007 40.06 40.22 39.64 40.00 1,132,100 -0.54(-1.33%)
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.