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 (%)
Sep 28, 2012	33.19	33.39	33.10	33.32	968,198	+0.10(+0.30%)
Sep 27, 2012	33.75	33.79	33.21	33.22	839,551	-0.53(-1.57%)
Sep 26, 2012	33.61	34.07	33.54	33.75	941,427	+0.18(+0.55%)
Sep 25, 2012	33.72	33.78	33.56	33.56	821,159	-0.13(-0.39%)
Sep 24, 2012	33.23	33.85	33.15	33.70	1,104,455	+0.53(+1.60%)
Sep 21, 2012	33.17	33.31	33.05	33.17	1,271,181	+0.09(+0.27%)
Sep 20, 2012	33.03	33.23	32.94	33.08	931,022	+0.03(+0.10%)
Sep 19, 2012	32.89	33.17	32.86	33.05	704,473	+0.20(+0.61%)
Sep 18, 2012	33.19	33.29	32.65	32.84	1,808,714	-0.44(-1.31%)
Sep 17, 2012	33.80	33.85	33.18	33.28	2,963,930	-0.51(-1.51%)
Sep 14, 2012	33.71	33.91	33.58	33.79	1,791,045	-0.07(-0.20%)
Sep 13, 2012	32.96	33.86	32.94	33.86	1,873,110	+0.88(+2.66%)
Sep 12, 2012	33.08	33.12	32.89	32.98	523,433	-0.07(-0.21%)
Sep 11, 2012	33.12	33.20	33.01	33.05	443,495	-0.02(-0.06%)
Sep 10, 2012	33.17	33.17	33.03	33.07	493,969	+0.00(+0.00%)
Sep 07, 2012	33.05	33.18	33.00	33.07	527,290	-0.09(-0.29%)
Sep 06, 2012	32.94	33.32	32.91	33.17	703,679	+0.43(+1.31%)
Sep 05, 2012	32.94	33.01	32.73	32.74	747,180	-0.20(-0.61%)

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.