Pinnacle West Capital (NY: PNW )

66.17 USD +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 44.36 44.72 43.96 44.08 354,000 -0.32(-0.72%)
Sep 29, 2005 43.80 44.58 43.73 44.40 536,400 +0.57(+1.30%)
Sep 28, 2005 44.25 44.40 43.40 43.83 537,600 -0.40(-0.90%)
Sep 27, 2005 44.00 44.30 43.78 44.23 347,300 +0.27(+0.61%)
Sep 26, 2005 44.25 44.53 43.90 43.96 300,900 -0.06(-0.14%)
Sep 23, 2005 44.02 44.11 43.15 44.02 513,000 +0.81(+1.87%)
Sep 22, 2005 43.55 43.74 43.13 43.21 457,700 -0.52(-1.19%)
Sep 21, 2005 44.25 44.43 43.45 43.73 526,700 -0.61(-1.38%)
Sep 20, 2005 44.45 44.80 44.30 44.34 493,800 -0.11(-0.25%)
Sep 19, 2005 45.16 45.19 44.31 44.45 804,600 -1.23(-2.69%)
Sep 16, 2005 45.33 45.74 45.14 45.68 696,000 +0.35(+0.77%)
Sep 15, 2005 45.38 45.82 45.27 45.33 285,800 -0.03(-0.07%)
Sep 14, 2005 45.61 45.80 45.33 45.36 271,600 -0.24(-0.53%)
Sep 13, 2005 45.93 46.03 45.52 45.60 343,000 -0.28(-0.61%)
Sep 12, 2005 45.76 45.96 45.55 45.88 269,100 -0.07(-0.15%)
Sep 09, 2005 45.24 46.00 45.24 45.95 316,700 +0.71(+1.57%)
Sep 08, 2005 45.45 45.61 45.15 45.24 266,400 -0.39(-0.85%)
Sep 07, 2005 45.62 45.75 45.35 45.63 288,600 +0.02(+0.04%)
Sep 06, 2005 45.47 46.06 45.45 45.61 439,900 +0.26(+0.57%)
Sep 02, 2005 45.33 45.44 45.13 45.35 422,200 +0.10(+0.22%)
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.