Indicators

Pinnacle West Capital (NY: PNW )

78.44 +0.62 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.66	21.74	21.47	21.66	766,067	-0.03(-0.13%)
Jan 29, 2004	21.66	21.68	21.35	21.68	1,048,788	+0.00(+0.00%)
Jan 28, 2004	21.24	21.99	21.24	21.68	2,435,937	+0.50(+2.37%)
Jan 27, 2004	21.15	21.26	21.07	21.18	1,520,535	+0.13(+0.60%)
Jan 26, 2004	21.40	21.44	21.01	21.06	1,181,088	-0.35(-1.62%)
Jan 23, 2004	21.68	21.76	21.40	21.40	727,283	-0.27(-1.25%)
Jan 22, 2004	21.75	21.80	21.56	21.67	970,677	-0.04(-0.20%)
Jan 21, 2004	21.50	21.73	21.44	21.72	1,927,219	+0.28(+1.31%)
Jan 20, 2004	21.54	21.54	21.35	21.44	1,311,756	-0.10(-0.49%)
Jan 16, 2004	21.68	21.76	21.52	21.54	1,815,943	-0.14(-0.64%)
Jan 15, 2004	21.92	21.93	21.64	21.68	573,961	-0.18(-0.81%)
Jan 14, 2004	21.77	21.94	21.72	21.86	548,407	+0.23(+1.05%)
Jan 13, 2004	21.66	21.68	21.58	21.63	673,095	+0.04(+0.20%)
Jan 12, 2004	21.66	21.66	21.55	21.59	620,537	-0.06(-0.28%)
Jan 09, 2004	21.68	21.70	21.56	21.65	798,870	-0.06(-0.28%)
Jan 08, 2004	21.61	21.75	21.49	21.71	1,388,054	+0.10(+0.46%)
Jan 07, 2004	21.90	21.90	21.52	21.61	2,255,249	-0.28(-1.29%)
Jan 06, 2004	22.03	22.17	21.88	21.89	646,454	-0.31(-1.42%)
Jan 05, 2004	22.35	22.40	21.94	22.20	621,806	-0.03(-0.12%)

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.