Indicators

Pinnacle West Capital (NY: PNW )

76.48 -1.29 (-1.66%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.30	14.81	14.20	14.49	0	-0.09(-0.61%)
Feb 26, 2009	14.83	15.15	14.53	14.58	2,554,519	-0.14(-0.94%)
Feb 25, 2009	14.73	14.92	14.42	14.72	3,743,114	-0.03(-0.22%)
Feb 24, 2009	14.41	14.79	14.19	14.75	3,272,417	+0.25(+1.71%)
Feb 23, 2009	16.05	16.05	14.40	14.50	4,564,431	-1.34(-8.46%)
Feb 20, 2009	16.50	16.50	15.39	15.84	0	-1.04(-6.15%)
Feb 19, 2009	16.86	17.09	16.76	16.88	2,175,391	-0.05(-0.29%)
Feb 18, 2009	17.24	17.24	16.63	16.93	3,940,716	-0.19(-1.13%)
Feb 17, 2009	17.98	18.14	17.12	17.12	3,371,204	-1.26(-6.85%)
Feb 13, 2009	18.29	18.58	18.20	18.38	0	+0.07(+0.39%)
Feb 12, 2009	18.15	18.31	17.87	18.31	1,586,886	-0.12(-0.66%)
Feb 11, 2009	18.51	18.56	18.20	18.43	2,311,302	-0.08(-0.42%)
Feb 10, 2009	18.74	18.94	18.32	18.51	2,150,975	-0.41(-2.19%)
Feb 09, 2009	19.07	19.17	18.71	18.92	1,859,745	-0.15(-0.81%)
Feb 06, 2009	18.98	19.38	18.75	19.07	0	+0.14(+0.76%)
Feb 05, 2009	18.75	19.09	18.73	18.93	2,050,375	+0.08(+0.44%)
Feb 04, 2009	19.00	19.09	18.77	18.85	2,653,338	-0.06(-0.29%)
Feb 03, 2009	18.93	19.04	18.70	18.90	1,577,634	+0.01(+0.06%)

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.