Indicators

Pinnacle West Capital (NY: PNW )

76.82 +0.34 (+0.44%)

Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.25	15.28	14.94	15.26	1,899,520	+0.14(+0.95%)
May 28, 2009	15.13	15.37	14.99	15.11	1,663,088	+0.06(+0.37%)
May 27, 2009	15.09	15.31	14.97	15.06	2,541,561	-0.10(-0.69%)
May 26, 2009	14.56	15.17	14.54	15.16	3,271,829	+0.73(+5.09%)
May 22, 2009	14.15	14.53	14.12	14.43	1,488,857	+0.28(+1.95%)
May 21, 2009	14.11	14.18	13.95	14.15	1,851,836	-0.05(-0.35%)
May 20, 2009	14.67	14.67	14.20	14.20	2,460,570	-0.35(-2.43%)
May 19, 2009	14.51	14.71	14.50	14.56	1,925,063	+0.05(+0.34%)
May 18, 2009	14.56	14.66	14.37	14.51	1,779,972	+0.10(+0.73%)
May 15, 2009	14.70	14.73	14.33	14.40	2,212,620	-0.38(-2.54%)
May 14, 2009	14.95	15.05	14.61	14.78	1,594,450	-0.15(-1.03%)
May 13, 2009	15.17	15.39	14.91	14.93	1,616,673	-0.35(-2.31%)
May 12, 2009	15.33	15.41	15.19	15.28	1,705,879	-0.01(-0.04%)
May 11, 2009	15.35	15.48	15.23	15.29	2,074,329	-0.21(-1.35%)
May 08, 2009	15.51	15.98	15.37	15.50	2,328,188	-0.01(-0.07%)
May 07, 2009	15.66	15.66	15.32	15.51	2,378,215	-0.03(-0.18%)
May 06, 2009	15.81	15.90	15.36	15.54	3,211,354	-0.08(-0.50%)
May 05, 2009	15.36	15.95	15.36	15.62	4,111,350	+0.23(+1.47%)
May 04, 2009	15.23	15.45	15.23	15.39	1,864,640	+0.10(+0.65%)

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.