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 (%)
Mar 30, 2012 47.65 47.98 47.52 47.90 710,613 +0.27(+0.57%)
Mar 29, 2012 47.29 47.69 47.03 47.63 613,354 +0.11(+0.23%)
Mar 28, 2012 47.83 47.99 47.36 47.52 830,375 -0.38(-0.79%)
Mar 27, 2012 47.75 47.99 47.52 47.90 580,574 +0.19(+0.40%)
Mar 26, 2012 47.41 47.76 47.30 47.71 590,119 +0.47(+0.99%)
Mar 23, 2012 47.05 47.28 46.97 47.24 304,533 +0.16(+0.34%)
Mar 22, 2012 46.91 47.20 46.72 47.08 684,156 +0.04(+0.09%)
Mar 21, 2012 46.98 47.26 46.81 47.04 496,015 +0.06(+0.13%)
Mar 20, 2012 46.70 47.07 46.61 46.98 365,949 +0.14(+0.30%)
Mar 19, 2012 46.89 47.32 46.78 46.84 486,760 -0.18(-0.38%)
Mar 16, 2012 46.90 47.06 46.71 47.02 773,751 +0.12(+0.26%)
Mar 15, 2012 47.12 47.30 46.85 46.90 1,139,600 -0.28(-0.59%)
Mar 14, 2012 48.01 48.13 47.12 47.18 590,277 -0.90(-1.87%)
Mar 13, 2012 48.22 48.22 47.76 48.08 412,559 +0.06(+0.12%)
Mar 12, 2012 47.47 48.14 47.47 48.02 556,437 +0.57(+1.20%)
Mar 09, 2012 47.12 47.54 46.92 47.45 516,530 +0.33(+0.70%)
Mar 08, 2012 47.02 47.19 46.77 47.12 390,176 +0.35(+0.75%)
Mar 07, 2012 46.48 46.84 46.19 46.77 582,369 +0.38(+0.82%)
Mar 06, 2012 46.16 46.44 46.15 46.39 840,789 -0.02(-0.04%)
Mar 05, 2012 46.59 46.59 46.15 46.41 930,151 -0.18(-0.39%)
Mar 02, 2012 46.85 46.86 46.32 46.59 848,317 -0.29(-0.62%)
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.