Pinnacle West Capital (NY: PNW )

74.53 +0.80 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 60.68 61.00 60.50 60.90 658,943 +0.02(+0.03%)
Apr 29, 2013 60.62 60.98 60.16 60.88 479,202 +0.18(+0.30%)
Apr 26, 2013 60.76 60.90 60.68 60.70 1,797,412 -0.06(-0.10%)
Apr 25, 2013 60.48 61.09 60.29 60.76 1,850,395 +0.43(+0.71%)
Apr 24, 2013 59.83 60.50 59.59 60.33 613,752 +0.42(+0.70%)
Apr 23, 2013 60.21 60.23 59.32 59.91 514,261 -0.04(-0.07%)
Apr 22, 2013 59.50 60.24 59.14 59.95 804,210 +0.54(+0.91%)
Apr 19, 2013 58.67 59.42 58.51 59.41 511,155 +0.87(+1.49%)
Apr 18, 2013 58.52 58.81 58.08 58.54 1,179,552 +0.18(+0.31%)
Apr 17, 2013 58.70 58.79 57.80 58.36 981,000 -0.52(-0.88%)
Apr 16, 2013 58.74 59.09 58.09 58.88 504,394 +0.55(+0.94%)
Apr 15, 2013 59.30 59.49 58.33 58.33 561,786 -1.16(-1.95%)
Apr 12, 2013 59.11 59.54 59.11 59.49 431,831 +0.22(+0.37%)
Apr 11, 2013 58.91 59.30 58.71 59.27 733,492 +0.49(+0.83%)
Apr 10, 2013 58.25 58.87 58.25 58.78 493,828 +0.62(+1.07%)
Apr 09, 2013 58.72 58.73 58.12 58.16 659,273 -0.49(-0.84%)
Apr 08, 2013 58.21 58.74 57.89 58.65 566,835 +0.53(+0.91%)
Apr 05, 2013 57.54 58.16 57.50 58.12 477,796 +0.15(+0.26%)
Apr 04, 2013 57.55 58.01 57.55 57.97 516,841 +0.37(+0.64%)
Apr 03, 2013 57.78 57.83 57.41 57.60 616,719 -0.10(-0.17%)
Apr 02, 2013 57.75 57.99 57.53 57.70 664,711 +0.04(+0.07%)
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.