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 (%)
Sep 28, 2007	21.99	22.07	21.78	21.80	1,625,649	-0.17(-0.75%)
Sep 27, 2007	22.16	22.16	21.92	21.97	1,145,566	-0.08(-0.38%)
Sep 26, 2007	21.89	22.14	21.88	22.05	1,037,733	+0.15(+0.71%)
Sep 25, 2007	22.00	22.03	21.82	21.89	966,690	-0.07(-0.33%)
Sep 24, 2007	22.07	22.13	21.93	21.97	1,457,829	-0.12(-0.55%)
Sep 21, 2007	22.26	22.26	22.03	22.09	1,680,744	+0.03(+0.13%)
Sep 20, 2007	22.24	22.35	22.05	22.06	1,195,224	-0.18(-0.82%)
Sep 19, 2007	22.35	22.43	22.11	22.24	2,491,032	+0.03(+0.15%)
Sep 18, 2007	21.94	22.21	21.84	22.21	2,104,102	+0.29(+1.31%)
Sep 17, 2007	21.99	22.07	21.82	21.92	833,485	-0.12(-0.53%)
Sep 14, 2007	22.02	22.13	21.96	22.04	1,500,237	+0.02(+0.08%)
Sep 13, 2007	22.19	22.21	21.95	22.02	1,546,814	-0.08(-0.37%)
Sep 12, 2007	22.13	22.24	22.04	22.10	976,658	-0.02(-0.10%)
Sep 11, 2007	22.06	22.30	21.98	22.13	1,272,066	+0.07(+0.30%)
Sep 10, 2007	22.10	22.16	21.81	22.06	1,689,624	+0.14(+0.63%)
Sep 07, 2007	21.83	22.15	21.80	21.92	1,662,802	-0.33(-1.46%)
Sep 06, 2007	22.05	22.27	21.91	22.25	1,119,469	+0.18(+0.80%)
Sep 05, 2007	22.10	22.19	21.87	22.07	2,051,726	-0.30(-1.33%)

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.