Indicators

Pinnacle West Capital (NY: PNW )

77.82 +0.28 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	49.52	50.13	49.15	49.82	1,870,766	+0.21(+0.42%)
Feb 26, 2016	51.18	51.24	49.57	49.61	1,915,889	-1.93(-3.75%)
Feb 25, 2016	51.06	51.68	50.75	51.54	956,093	+0.77(+1.51%)
Feb 24, 2016	50.59	51.06	50.17	50.77	1,215,864	+0.19(+0.37%)
Feb 23, 2016	50.07	50.72	49.59	50.59	937,031	+0.25(+0.49%)
Feb 22, 2016	49.89	50.56	49.45	50.34	1,624,228	+0.94(+1.90%)
Feb 19, 2016	48.89	49.69	48.22	49.40	2,685,943	+0.56(+1.16%)
Feb 18, 2016	48.45	49.23	48.45	48.83	2,131,188	+0.46(+0.96%)
Feb 17, 2016	48.62	48.62	47.93	48.37	1,349,774	-0.30(-0.62%)
Feb 16, 2016	48.75	48.81	48.26	48.68	1,184,930	+0.02(+0.04%)
Feb 12, 2016	48.81	48.65	48.65	48.65	1,261,677	-0.26(-0.53%)
Feb 11, 2016	49.53	49.93	48.89	48.91	1,140,070	-0.85(-1.70%)
Feb 10, 2016	49.47	50.12	48.86	49.76	1,291,848	+0.20(+0.39%)
Feb 09, 2016	49.52	49.94	49.15	49.57	2,723,441	-0.01(-0.01%)
Feb 08, 2016	49.93	50.46	48.96	49.57	2,377,031	-0.02(-0.04%)
Feb 05, 2016	49.62	50.08	49.08	49.59	2,556,457	-0.22(-0.45%)
Feb 04, 2016	50.41	50.54	49.66	49.82	1,817,004	-0.64(-1.26%)
Feb 03, 2016	49.72	50.67	49.72	50.46	2,306,529	+1.04(+2.09%)
Feb 02, 2016	48.47	49.55	48.25	49.42	1,644,816	+0.73(+1.50%)

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.