Pinnacle West Capital (NY: PNW )

87.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 34.21 34.56 33.39 33.47 0 -0.58(-1.70%)
Jan 29, 2009 33.98 34.80 33.87 34.05 1,393,636 -0.50(-1.45%)
Jan 28, 2009 34.44 34.81 33.86 34.55 1,854,775 +0.32(+0.93%)
Jan 27, 2009 34.09 34.59 33.56 34.23 1,111,314 +0.27(+0.80%)
Jan 26, 2009 32.62 34.20 32.49 33.96 1,305,920 +1.31(+4.01%)
Jan 23, 2009 32.26 32.75 31.91 32.65 0 +0.00(+0.00%)
Jan 22, 2009 32.30 32.93 32.25 32.65 849,169 +0.07(+0.21%)
Jan 21, 2009 32.76 32.76 31.87 32.58 1,232,863 +0.41(+1.27%)
Jan 20, 2009 32.60 32.93 32.13 32.17 1,280,834 -0.48(-1.47%)
Jan 16, 2009 32.76 33.30 32.46 32.65 0 +0.31(+0.96%)
Jan 15, 2009 32.02 32.34 31.58 32.34 631,274 +0.25(+0.78%)
Jan 14, 2009 32.00 32.25 31.35 32.09 790,729 -0.30(-0.93%)
Jan 13, 2009 32.88 32.99 32.01 32.39 629,095 -0.58(-1.76%)
Jan 12, 2009 32.61 33.25 32.61 32.97 570,215 +0.07(+0.21%)
Jan 09, 2009 33.14 33.25 32.67 32.90 700,814 -0.15(-0.45%)
Jan 08, 2009 32.59 33.05 32.34 33.05 660,077 +0.36(+1.10%)
Jan 07, 2009 32.45 33.10 32.42 32.69 1,037,603 -0.06(-0.18%)
Jan 06, 2009 33.66 34.13 32.61 32.75 932,307 -0.89(-2.65%)
Jan 05, 2009 33.02 33.67 33.02 33.64 1,399,710 +0.52(+1.57%)
Jan 02, 2009 32.48 33.17 32.36 33.12 0 +0.99(+3.08%)
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.