Pinnacle West Capital (NY: PNW )

64.81 USD +0.75 (+1.18%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 38.85 39.10 38.83 39.06 431,400 +0.29(+0.75%)
Apr 29, 2004 39.44 39.44 38.46 38.77 741,600 -1.12(-2.81%)
Apr 28, 2004 39.60 40.05 39.24 39.89 823,100 +0.20(+0.50%)
Apr 27, 2004 39.68 39.95 39.59 39.69 605,300 +0.07(+0.18%)
Apr 26, 2004 39.96 40.22 39.41 39.62 729,100 -0.34(-0.85%)
Apr 23, 2004 39.51 40.00 39.11 39.96 720,300 +0.39(+0.99%)
Apr 22, 2004 39.20 39.66 39.00 39.57 423,600 +0.37(+0.94%)
Apr 21, 2004 39.01 39.21 38.46 39.20 517,600 +0.19(+0.49%)
Apr 20, 2004 39.36 39.45 39.00 39.01 469,700 -0.35(-0.89%)
Apr 19, 2004 39.45 39.45 39.15 39.36 433,000 -0.08(-0.20%)
Apr 16, 2004 39.00 39.71 38.95 39.44 1,024,700 +0.84(+2.18%)
Apr 15, 2004 38.15 38.66 38.10 38.60 772,000 +0.60(+1.58%)
Apr 14, 2004 38.00 38.32 37.66 38.00 1,052,500 -0.38(-0.99%)
Apr 13, 2004 38.86 38.89 37.50 38.38 867,700 -0.31(-0.80%)
Apr 12, 2004 39.50 39.50 38.52 38.69 584,000 -0.63(-1.60%)
Apr 08, 2004 39.56 39.58 39.25 39.32 406,300 -0.08(-0.20%)
Apr 07, 2004 39.59 39.59 39.18 39.40 761,800 -0.16(-0.40%)
Apr 06, 2004 39.57 39.60 39.42 39.56 1,822,000 +0.08(+0.20%)
Apr 05, 2004 39.62 39.65 39.21 39.48 666,700 +0.03(+0.08%)
Apr 02, 2004 39.75 39.75 39.41 39.45 660,400 -0.15(-0.38%)
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.