Indicators

Pinnacle West Capital (NY: PNW )

78.01 -0.43 (-0.55%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	26.92	26.92	26.72	26.73	949,333	-0.08(-0.29%)
May 23, 2011	26.89	27.04	26.77	26.80	1,097,288	-0.30(-1.10%)
May 20, 2011	27.07	27.26	26.99	27.10	1,049,954	-0.05(-0.18%)
May 19, 2011	27.13	27.16	26.93	27.15	1,175,996	+0.11(+0.40%)
May 18, 2011	27.22	27.22	26.90	27.04	1,355,712	-0.13(-0.46%)
May 17, 2011	26.97	27.21	26.92	27.17	1,426,428	+0.15(+0.55%)
May 16, 2011	26.87	27.13	26.87	27.02	1,174,125	+0.02(+0.07%)
May 13, 2011	27.22	27.25	26.75	27.00	1,433,885	-0.20(-0.75%)
May 12, 2011	26.90	27.26	26.82	27.20	2,103,664	+0.28(+1.04%)
May 11, 2011	26.89	26.96	26.76	26.92	1,933,622	+0.02(+0.07%)
May 10, 2011	26.56	26.95	26.51	26.90	840,043	+0.42(+1.60%)
May 09, 2011	26.34	26.50	26.15	26.48	741,346	+0.11(+0.43%)
May 06, 2011	26.38	26.56	26.29	26.37	956,279	+0.19(+0.71%)
May 05, 2011	26.27	26.42	26.10	26.18	1,163,727	-0.16(-0.61%)
May 04, 2011	26.34	26.42	26.18	26.34	1,557,722	+0.00(+0.00%)
May 03, 2011	26.06	26.41	26.06	26.34	2,692,271	+0.16(+0.59%)

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.