Indicators

Pinnacle West Capital (NY: PNW )

76.82 +0.34 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	38.35	39.29	38.32	39.14	1,780,387	+0.92(+2.41%)
Jun 27, 2014	38.06	38.41	37.93	38.22	2,129,358	+0.12(+0.30%)
Jun 26, 2014	38.26	38.40	38.05	38.11	1,050,859	-0.09(-0.25%)
Jun 25, 2014	38.25	38.52	38.07	38.20	1,224,863	-0.16(-0.42%)
Jun 24, 2014	38.13	38.58	38.13	38.36	991,318	+0.14(+0.37%)
Jun 23, 2014	38.18	38.50	38.00	38.22	974,260	+0.22(+0.59%)
Jun 20, 2014	38.32	38.37	37.88	38.00	1,661,584	-0.28(-0.72%)
Jun 19, 2014	37.85	38.31	37.74	38.27	1,093,590	+0.51(+1.36%)
Jun 18, 2014	36.82	37.79	36.82	37.76	1,179,109	+0.91(+2.46%)
Jun 17, 2014	36.93	37.01	36.59	36.85	947,073	-0.18(-0.48%)
Jun 16, 2014	36.69	37.19	36.66	37.03	1,064,044	+0.34(+0.92%)
Jun 13, 2014	36.58	36.83	36.28	36.69	512,323	+0.12(+0.31%)
Jun 12, 2014	36.40	36.59	35.89	36.58	769,654	+0.14(+0.39%)
Jun 11, 2014	36.73	36.87	36.43	36.43	532,613	-0.37(-1.01%)
Jun 10, 2014	36.95	37.04	36.74	36.81	611,429	-0.39(-1.04%)
Jun 06, 2014	37.39	37.54	37.10	37.19	864,916	-0.16(-0.42%)
Jun 05, 2014	37.06	37.41	36.97	37.35	620,209	+0.31(+0.84%)
Jun 04, 2014	37.21	37.25	36.98	37.04	718,218	-0.18(-0.47%)
Jun 03, 2014	37.21	37.40	37.11	37.21	831,457	-0.07(-0.18%)

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.