Pinnacle West Capital (NY: PNW )

65.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 32.04 32.28 31.92 32.13 839,198 +0.17(+0.53%)
Dec 30, 2008 31.12 31.98 30.96 31.96 786,814 +1.00(+3.23%)
Dec 29, 2008 31.00 31.07 30.48 30.96 390,480 -0.08(-0.26%)
Dec 26, 2008 30.81 31.32 30.69 31.04 0 +0.34(+1.11%)
Dec 24, 2008 30.50 30.83 30.50 30.70 301,515 +0.20(+0.66%)
Dec 23, 2008 30.89 30.89 30.23 30.50 988,070 -0.21(-0.68%)
Dec 22, 2008 30.13 31.11 30.00 30.71 1,105,737 +0.65(+2.16%)
Dec 19, 2008 31.34 31.40 29.82 30.06 1,760,108 -0.47(-1.54%)
Dec 18, 2008 30.70 31.22 30.32 30.53 943,518 -0.03(-0.10%)
Dec 17, 2008 31.12 31.19 30.40 30.56 1,385,283 -0.79(-2.52%)
Dec 16, 2008 29.99 31.56 29.74 31.35 2,443,420 +1.80(+6.09%)
Dec 15, 2008 29.60 29.91 29.12 29.55 1,028,209 -0.16(-0.54%)
Dec 12, 2008 29.28 29.86 29.07 29.71 0 -0.15(-0.50%)
Dec 11, 2008 30.43 30.75 29.56 29.86 1,190,135 -0.92(-2.99%)
Dec 10, 2008 30.39 31.09 30.28 30.78 544,858 +0.55(+1.82%)
Dec 09, 2008 30.43 30.77 30.00 30.23 817,934 -0.41(-1.34%)
Dec 08, 2008 30.47 30.99 30.02 30.64 1,120,991 +0.57(+1.90%)
Dec 05, 2008 28.16 30.25 28.16 30.07 0 +1.08(+3.73%)
Dec 04, 2008 29.79 30.02 28.49 28.99 798,876 -0.99(-3.30%)
Dec 03, 2008 29.15 30.06 28.54 29.98 964,483 +0.90(+3.09%)
Dec 02, 2008 29.05 29.44 28.41 29.08 1,175,745 +0.49(+1.71%)
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.