Pinnacle West Capital (NY: PNW )

70.96 USD +1.14 (+1.63%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 54.95 55.35 54.13 54.64 1,125,117 -0.23(-0.42%)
Sep 29, 2014 54.64 55.04 54.51 54.87 696,591 -0.12(-0.22%)
Sep 26, 2014 55.00 55.14 54.49 54.99 720,307 -0.01(-0.02%)
Sep 25, 2014 55.51 55.78 55.00 55.00 1,122,735 -0.60(-1.08%)
Sep 24, 2014 55.98 56.09 55.35 55.60 907,336 -0.37(-0.66%)
Sep 23, 2014 56.16 56.29 55.87 55.97 581,867 -0.25(-0.44%)
Sep 22, 2014 56.40 56.51 56.06 56.22 913,161 -0.29(-0.51%)
Sep 19, 2014 56.51 56.64 56.20 56.51 1,338,826 +0.27(+0.48%)
Sep 18, 2014 57.23 57.40 56.13 56.24 994,742 -1.03(-1.80%)
Sep 17, 2014 57.42 57.74 57.00 57.27 980,180 -0.07(-0.12%)
Sep 16, 2014 56.68 57.53 56.64 57.34 571,568 +0.59(+1.04%)
Sep 15, 2014 56.77 57.05 56.65 56.75 585,877 +0.14(+0.25%)
Sep 12, 2014 56.85 57.10 56.33 56.61 1,265,718 -0.60(-1.05%)
Sep 11, 2014 56.26 57.42 56.05 57.21 1,379,369 +0.97(+1.72%)
Sep 10, 2014 56.15 56.37 55.98 56.24 585,995 +0.01(+0.02%)
Sep 09, 2014 56.79 56.90 56.18 56.23 809,545 -0.63(-1.11%)
Sep 08, 2014 57.42 57.47 56.51 56.86 626,024 +0.06(+0.11%)
Sep 05, 2014 56.15 56.79 56.15 56.80 836,315 +0.74(+1.32%)
Sep 04, 2014 56.27 56.42 55.91 56.06 690,488 -0.26(-0.46%)
Sep 03, 2014 56.22 56.50 56.17 56.32 706,607 +0.17(+0.30%)
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.