Pinnacle West Capital (NY: PNW )

68.02 USD +0.49 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 41.29 41.79 41.16 41.76 892,500 +0.90(+2.20%)
Oct 28, 2005 40.00 40.93 39.86 40.86 558,500 +0.35(+0.86%)
Oct 27, 2005 42.05 42.06 40.14 40.51 1,371,500 -0.82(-1.98%)
Oct 26, 2005 41.60 41.72 41.08 41.33 449,300 -0.35(-0.84%)
Oct 25, 2005 41.52 41.87 41.28 41.68 523,500 +0.07(+0.17%)
Oct 24, 2005 40.40 41.61 40.27 41.61 574,800 +1.31(+3.25%)
Oct 21, 2005 40.02 40.59 39.98 40.30 393,300 +0.45(+1.13%)
Oct 20, 2005 40.80 40.90 39.81 39.85 646,900 -0.72(-1.77%)
Oct 19, 2005 40.70 40.75 40.19 40.57 653,600 -0.32(-0.78%)
Oct 18, 2005 41.13 41.25 40.66 40.89 489,200 -0.23(-0.56%)
Oct 17, 2005 40.76 41.49 40.74 41.12 490,400 +0.41(+1.01%)
Oct 14, 2005 40.94 41.10 40.32 40.71 1,023,200 -0.11(-0.27%)
Oct 13, 2005 41.70 41.73 40.41 40.82 795,600 -1.01(-2.41%)
Oct 12, 2005 42.65 42.75 41.79 41.83 960,900 -0.88(-2.06%)
Oct 11, 2005 42.51 43.00 42.51 42.71 504,000 +0.22(+0.52%)
Oct 10, 2005 43.01 43.10 42.31 42.49 341,400 -0.52(-1.21%)
Oct 07, 2005 42.58 43.01 42.53 43.01 750,300 +0.50(+1.18%)
Oct 06, 2005 43.50 43.58 41.98 42.51 866,900 -1.08(-2.48%)
Oct 05, 2005 44.35 44.49 43.59 43.59 523,100 -0.76(-1.71%)
Oct 04, 2005 44.76 44.97 44.35 44.35 286,300 -0.42(-0.94%)
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.