Indicators

Pinnacle West Capital (NY: PNW )

76.62 -1.15 (-1.48%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	45.17	45.84	45.14	45.41	2,013,617	+0.29(+0.65%)
Nov 27, 2015	44.96	45.23	44.90	45.12	476,913	+0.19(+0.43%)
Nov 25, 2015	45.25	44.92	44.92	44.92	679,052	-0.27(-0.60%)
Nov 24, 2015	44.76	45.41	44.59	45.20	1,480,553	+0.14(+0.30%)
Nov 23, 2015	45.49	45.76	44.96	45.06	1,010,436	-0.34(-0.74%)
Nov 20, 2015	45.25	45.76	45.20	45.40	2,933,952	+0.34(+0.75%)
Nov 19, 2015	44.69	45.11	44.45	45.06	1,071,292	+0.52(+1.17%)
Nov 18, 2015	44.51	44.63	43.95	44.54	1,440,913	+0.21(+0.47%)
Nov 17, 2015	45.00	45.35	44.22	44.33	1,190,865	-0.77(-1.72%)
Nov 16, 2015	44.22	45.13	44.17	45.10	2,032,022	+0.97(+2.19%)
Nov 13, 2015	44.63	45.12	43.84	44.14	1,301,157	-0.36(-0.81%)
Nov 12, 2015	45.35	45.81	44.48	44.49	1,884,908	-0.90(-1.97%)
Nov 11, 2015	45.42	45.76	45.25	45.39	1,392,362	+0.06(+0.14%)
Nov 10, 2015	44.51	45.36	44.47	45.33	1,433,543	+0.89(+2.00%)
Nov 09, 2015	43.94	44.51	43.74	44.44	1,074,739	+0.33(+0.75%)
Nov 06, 2015	45.84	46.15	43.81	44.11	1,720,331	-2.27(-4.90%)
Nov 05, 2015	46.58	46.83	46.34	46.38	1,085,580	-0.34(-0.74%)
Nov 04, 2015	46.25	46.91	46.02	46.72	1,791,862	+0.87(+1.91%)
Nov 03, 2015	45.81	46.06	45.47	45.85	1,053,960	-0.14(-0.31%)

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.