Indicators

Pinnacle West Capital (NY: PNW )

78.44 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.00	43.18	42.77	42.82	899,729	-0.18(-0.42%)
May 28, 2015	42.98	43.15	42.76	43.00	672,733	+0.02(+0.05%)
May 27, 2015	42.59	43.08	42.53	42.98	943,994	+0.41(+0.96%)
May 26, 2015	42.76	42.76	42.34	42.58	958,269	-0.29(-0.67%)
May 22, 2015	42.84	42.86	42.86	42.86	673,332	-0.08(-0.18%)
May 21, 2015	42.83	43.03	42.57	42.94	691,535	+0.09(+0.21%)
May 20, 2015	42.75	43.21	42.64	42.85	859,568	+0.13(+0.30%)
May 19, 2015	42.43	42.89	42.28	42.72	924,803	+0.15(+0.36%)
May 18, 2015	41.92	42.68	41.92	42.57	1,049,728	+0.42(+1.00%)
May 15, 2015	41.83	42.24	41.72	42.15	2,128,638	+0.41(+0.98%)
May 14, 2015	41.28	41.77	41.28	41.74	937,689	+0.55(+1.33%)
May 13, 2015	41.97	42.15	41.03	41.19	1,023,033	-0.65(-1.56%)
May 12, 2015	41.56	41.92	41.37	41.84	1,108,581	+0.04(+0.08%)
May 11, 2015	41.87	42.54	41.77	41.81	1,128,655	-0.27(-0.63%)
May 08, 2015	42.32	42.58	41.82	42.08	1,101,810	+0.08(+0.20%)
May 07, 2015	41.80	42.23	41.73	41.99	1,215,549	+0.24(+0.57%)
May 06, 2015	41.87	42.24	41.35	41.75	1,101,120	-0.15(-0.37%)
May 05, 2015	42.79	42.88	41.82	41.91	1,659,509	-1.03(-2.39%)
May 04, 2015	43.36	43.41	42.62	42.93	2,001,856	+0.42(+0.99%)

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.