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 (%)
Nov 30, 2011 47.45 47.45 46.77 47.41 1,083,260 +1.31(+2.84%)
Nov 29, 2011 45.46 46.24 45.42 46.10 646,916 +0.81(+1.79%)
Nov 28, 2011 45.33 45.77 45.12 45.29 788,769 +0.72(+1.62%)
Nov 25, 2011 44.74 44.98 44.52 44.57 420,608 -0.10(-0.22%)
Nov 23, 2011 45.10 45.10 44.19 44.67 1,009,091 -0.70(-1.54%)
Nov 22, 2011 46.04 46.20 45.33 45.37 1,410,764 -0.64(-1.39%)
Nov 21, 2011 45.81 46.23 45.49 46.01 1,407,184 -0.32(-0.69%)
Nov 18, 2011 46.04 46.50 46.01 46.33 830,981 +0.57(+1.25%)
Nov 17, 2011 46.03 46.30 45.53 45.76 945,076 -0.21(-0.46%)
Nov 16, 2011 46.20 46.52 45.92 45.97 764,354 -0.47(-1.01%)
Nov 15, 2011 46.21 46.56 46.07 46.44 652,682 +0.12(+0.26%)
Nov 14, 2011 46.66 46.76 46.22 46.32 534,069 -0.56(-1.19%)
Nov 11, 2011 46.55 46.92 46.45 46.88 590,849 +0.93(+2.02%)
Nov 10, 2011 46.02 46.30 45.62 45.95 899,156 +0.39(+0.86%)
Nov 09, 2011 46.10 46.24 45.45 45.56 715,967 -1.13(-2.42%)
Nov 08, 2011 46.47 46.71 46.09 46.69 714,694 +0.37(+0.80%)
Nov 07, 2011 46.16 46.37 45.64 46.32 491,535 +0.07(+0.15%)
Nov 04, 2011 46.27 46.35 45.50 46.25 906,442 -0.35(-0.75%)
Nov 03, 2011 46.01 46.74 45.88 46.60 1,387,215 +0.84(+1.84%)
Nov 02, 2011 45.14 46.37 45.12 45.76 1,437,262 +1.35(+3.04%)
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.