Pinnacle West Capital (NY: PNW )

70.65 USD -0.04 (-0.06%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 34.10 34.34 33.85 33.94 1,069,505 -0.08(-0.24%)
Apr 29, 2008 34.95 35.15 33.80 34.02 2,174,435 -1.36(-3.84%)
Apr 28, 2008 35.33 35.63 35.30 35.38 932,995 +0.00(+0.00%)
Apr 25, 2008 35.50 35.63 35.10 35.38 459,642 +0.11(+0.31%)
Apr 24, 2008 35.50 35.66 35.07 35.27 640,809 -0.03(-0.08%)
Apr 23, 2008 35.26 36.19 35.07 35.30 602,557 -0.04(-0.11%)
Apr 22, 2008 35.68 35.78 35.21 35.34 843,342 -0.45(-1.26%)
Apr 21, 2008 36.09 36.33 35.62 35.79 934,681 -0.43(-1.19%)
Apr 18, 2008 37.39 37.39 36.03 36.22 986,458 -0.43(-1.17%)
Apr 17, 2008 36.73 36.86 36.44 36.65 613,508 -0.12(-0.33%)
Apr 16, 2008 36.47 36.77 36.25 36.77 791,256 +0.33(+0.91%)
Apr 15, 2008 36.17 36.45 36.11 36.44 298,123 +0.27(+0.75%)
Apr 14, 2008 35.96 36.31 35.94 36.17 385,051 +0.09(+0.25%)
Apr 11, 2008 36.19 36.36 35.92 36.08 770,283 -0.37(-1.02%)
Apr 10, 2008 36.96 36.96 36.29 36.45 772,284 -0.36(-0.98%)
Apr 09, 2008 37.12 37.12 36.60 36.81 408,700 -0.07(-0.19%)
Apr 08, 2008 36.50 37.10 36.50 36.88 567,900 +0.30(+0.82%)
Apr 07, 2008 36.59 36.77 36.22 36.58 346,920 +0.11(+0.30%)
Apr 04, 2008 36.45 37.08 36.39 36.47 781,336 +0.00(+0.00%)
Apr 03, 2008 36.46 36.66 36.26 36.47 672,507 +0.05(+0.14%)
Apr 02, 2008 36.20 36.82 36.06 36.42 863,832 +0.40(+1.11%)
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.