Pinnacle West Capital (NY: PNW )

64.51 -1.71 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 56.80 57.48 56.47 56.48 685,638 -0.42(-0.74%)
May 30, 2013 56.60 57.73 56.43 56.90 1,105,068 +0.94(+1.68%)
May 29, 2013 57.03 57.14 55.60 55.96 954,583 -1.45(-2.53%)
May 28, 2013 58.02 58.03 57.16 57.41 991,751 -0.26(-0.45%)
May 24, 2013 58.31 58.51 57.50 57.67 498,326 -0.81(-1.39%)
May 23, 2013 58.78 58.78 57.48 58.48 704,297 -0.67(-1.13%)
May 22, 2013 60.05 60.80 58.78 59.15 880,289 -0.94(-1.56%)
May 21, 2013 60.27 60.54 59.71 60.09 754,306 -0.09(-0.15%)
May 20, 2013 60.51 60.64 60.09 60.18 373,167 -0.39(-0.64%)
May 17, 2013 60.23 60.66 60.00 60.57 1,030,671 +0.51(+0.85%)
May 16, 2013 60.15 60.23 59.84 60.06 1,213,169 -0.16(-0.27%)
May 15, 2013 59.39 60.69 59.23 60.22 855,778 +1.21(+2.05%)
May 13, 2013 59.12 59.20 58.77 59.01 606,366 -0.32(-0.54%)
May 10, 2013 59.25 59.44 58.92 59.33 978,949 -0.15(-0.25%)
May 09, 2013 60.68 60.75 59.18 59.48 1,230,745 -1.32(-2.17%)
May 08, 2013 61.28 61.44 60.44 60.80 659,210 -0.61(-0.99%)
May 07, 2013 60.73 61.42 60.35 61.41 671,158 +0.74(+1.22%)
May 06, 2013 61.89 61.89 60.63 60.67 933,125 -0.81(-1.32%)
May 03, 2013 61.12 61.69 60.52 61.48 754,602 +0.96(+1.59%)
May 02, 2013 60.79 60.79 60.10 60.52 624,281 -0.06(-0.10%)
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.