Pinnacle West Capital (NY: PNW )

73.82 USD +0.47 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 43.04 43.04 42.22 42.86 810,614 +0.24(+0.56%)
Nov 29, 2007 42.80 42.91 42.42 42.62 420,900 -0.23(-0.54%)
Nov 28, 2007 42.31 42.85 42.23 42.85 585,500 +0.60(+1.42%)
Nov 27, 2007 42.39 42.57 41.74 42.25 1,578,900 -0.42(-0.98%)
Nov 26, 2007 42.90 43.34 42.62 42.67 1,228,900 -0.51(-1.18%)
Nov 23, 2007 43.43 43.43 42.88 43.18 556,400 +0.09(+0.21%)
Nov 21, 2007 42.99 43.64 42.92 43.09 1,331,000 -0.05(-0.12%)
Nov 20, 2007 42.33 43.22 42.19 43.14 1,718,100 +0.59(+1.39%)
Nov 19, 2007 42.71 42.76 42.35 42.55 2,755,620 -0.35(-0.82%)
Nov 16, 2007 42.90 43.10 42.40 42.90 1,341,500 +0.28(+0.66%)
Nov 15, 2007 42.22 42.98 41.89 42.62 740,418 +0.32(+0.76%)
Nov 14, 2007 42.42 42.60 42.14 42.30 654,800 -0.27(-0.63%)
Nov 13, 2007 41.98 42.68 41.70 42.57 708,001 +0.86(+2.06%)
Nov 12, 2007 41.51 42.12 41.51 41.71 1,055,672 -0.03(-0.07%)
Nov 09, 2007 41.11 42.05 41.06 41.74 1,089,500 +0.14(+0.34%)
Nov 08, 2007 41.07 41.72 40.94 41.60 734,365 +0.66(+1.61%)
Nov 07, 2007 41.66 41.86 40.94 40.94 1,105,700 -1.10(-2.62%)
Nov 06, 2007 42.33 42.33 41.04 42.04 1,346,143 -0.26(-0.61%)
Nov 05, 2007 40.07 42.31 39.55 42.30 3,414,230 +2.77(+7.01%)
Nov 02, 2007 39.70 39.82 39.04 39.53 949,300 +0.03(+0.08%)
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.