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 30, 2008 35.00 35.00 33.61 34.41 956,833 -0.16(-0.46%)
Sep 29, 2008 35.24 35.49 34.11 34.57 985,146 -1.03(-2.89%)
Sep 26, 2008 35.75 36.06 35.23 35.60 0 -0.18(-0.50%)
Sep 25, 2008 35.19 35.98 35.11 35.78 441,678 +0.69(+1.97%)
Sep 24, 2008 34.79 35.24 34.43 35.09 660,015 +0.15(+0.43%)
Sep 23, 2008 34.52 35.52 34.46 34.94 879,624 +0.55(+1.60%)
Sep 22, 2008 35.00 35.15 34.16 34.39 819,250 -0.62(-1.77%)
Sep 19, 2008 37.13 37.88 34.35 35.01 0 -0.40(-1.13%)
Sep 18, 2008 35.04 35.63 34.58 35.41 1,314,254 +0.77(+2.22%)
Sep 17, 2008 35.76 36.03 34.62 34.64 916,365 -1.56(-4.31%)
Sep 16, 2008 36.14 36.47 34.85 36.20 1,413,211 -0.15(-0.41%)
Sep 15, 2008 35.50 37.17 35.06 36.35 1,182,399 +0.44(+1.23%)
Sep 12, 2008 35.82 36.12 35.56 35.91 0 +0.06(+0.17%)
Sep 11, 2008 35.12 35.92 34.46 35.85 588,568 +0.57(+1.62%)
Sep 10, 2008 35.45 35.64 35.21 35.28 569,446 +0.00(+0.00%)
Sep 09, 2008 35.69 35.71 35.17 35.28 793,769 -0.21(-0.59%)
Sep 08, 2008 34.84 35.50 34.59 35.49 762,150 +1.12(+3.26%)
Sep 05, 2008 34.12 34.43 33.70 34.37 0 +0.20(+0.59%)
Sep 04, 2008 34.25 34.51 33.88 34.17 780,123 -0.22(-0.64%)
Sep 03, 2008 34.58 34.70 34.20 34.39 876,336 -0.17(-0.49%)
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.