Pinnacle West Capital (NY: PNW )

66.38 USD -0.91 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 41.52 41.60 41.05 41.35 638,000 -0.36(-0.86%)
Dec 29, 2005 42.02 42.21 41.67 41.71 334,500 -0.31(-0.74%)
Dec 28, 2005 42.36 42.43 41.73 42.02 425,700 -0.34(-0.80%)
Dec 27, 2005 42.66 42.66 42.25 42.36 315,600 -0.20(-0.47%)
Dec 23, 2005 42.33 42.61 42.23 42.56 416,000 +0.06(+0.14%)
Dec 22, 2005 42.57 42.85 42.40 42.50 575,600 -0.07(-0.16%)
Dec 21, 2005 43.02 43.10 42.50 42.57 395,200 -0.29(-0.68%)
Dec 20, 2005 42.50 42.90 42.38 42.86 458,900 +0.21(+0.49%)
Dec 19, 2005 43.18 43.18 42.39 42.65 817,200 -0.52(-1.20%)
Dec 16, 2005 43.04 43.33 43.04 43.17 579,600 +0.14(+0.33%)
Dec 15, 2005 42.89 43.11 42.79 43.03 664,600 +0.23(+0.54%)
Dec 14, 2005 42.53 42.92 42.49 42.80 343,300 +0.37(+0.87%)
Dec 13, 2005 41.99 42.45 41.91 42.43 277,700 +0.36(+0.86%)
Dec 12, 2005 42.34 42.49 41.81 42.07 300,100 -0.21(-0.50%)
Dec 09, 2005 41.81 42.40 41.81 42.28 305,100 +0.46(+1.10%)
Dec 08, 2005 41.39 41.90 41.30 41.82 338,000 +0.42(+1.01%)
Dec 07, 2005 41.80 41.97 41.25 41.40 416,000 -0.40(-0.96%)
Dec 06, 2005 42.09 42.12 41.71 41.80 371,400 -0.20(-0.48%)
Dec 05, 2005 41.49 42.06 41.48 42.00 516,800 +0.41(+0.99%)
Dec 02, 2005 41.90 41.90 41.47 41.59 379,100 -0.36(-0.86%)
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.