Pinnacle West Capital (NY: PNW )

64.06 USD -0.99 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 37.66 38.10 37.34 37.34 1,366,712 -0.26(-0.69%)
Apr 29, 2010 37.28 37.72 37.25 37.60 880,003 -0.18(-0.48%)
Apr 28, 2010 37.36 37.92 37.20 37.78 1,150,078 +0.68(+1.83%)
Apr 27, 2010 37.97 38.17 37.10 37.10 1,077,532 -1.06(-2.78%)
Apr 26, 2010 38.44 38.47 38.14 38.16 564,760 -0.27(-0.70%)
Apr 23, 2010 38.35 38.43 38.12 38.43 834,051 +0.09(+0.23%)
Apr 22, 2010 38.21 38.37 38.00 38.34 976,170 +0.04(+0.10%)
Apr 21, 2010 38.30 38.35 38.00 38.30 4,661 +0.25(+0.66%)
Apr 20, 2010 37.69 38.09 37.60 38.05 882,052 +0.56(+1.49%)
Apr 19, 2010 37.47 37.63 37.23 37.49 789,305 -0.03(-0.08%)
Apr 16, 2010 37.98 38.08 37.30 37.52 1,372,252 -0.52(-1.37%)
Apr 15, 2010 37.92 38.08 37.75 38.04 883,651 -0.02(-0.05%)
Apr 14, 2010 37.95 38.09 37.71 38.06 1,087,578 +0.11(+0.29%)
Apr 13, 2010 37.84 38.20 37.79 37.95 1,523,559 +0.05(+0.13%)
Apr 12, 2010 38.17 38.30 37.79 37.90 2,122,227 -0.10(-0.26%)
Apr 09, 2010 38.45 38.52 37.84 38.00 5,946,602 -0.51(-1.32%)
Apr 08, 2010 38.00 39.06 38.00 38.51 1,483,838 -0.08(-0.21%)
Apr 07, 2010 38.95 38.96 38.30 38.59 991,886 -0.48(-1.23%)
Apr 06, 2010 38.22 39.10 38.22 39.07 761,272 +0.68(+1.77%)
Apr 05, 2010 38.22 38.46 38.05 38.39 760,039 +0.28(+0.73%)
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.