Indicators

Pinnacle West Capital (NY: PNW )

78.86 +1.84 (+2.39%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	23.74	24.01	23.70	23.74	3,997	-0.05(-0.20%)
Sep 29, 2010	23.92	23.95	23.68	23.79	1,085,368	-0.20(-0.82%)
Sep 28, 2010	23.95	24.02	23.70	23.98	1,012,556	+0.12(+0.48%)
Sep 27, 2010	23.65	23.97	23.61	23.87	1,045,646	+0.15(+0.63%)
Sep 24, 2010	23.47	23.72	23.41	23.72	1,333,697	+0.51(+2.21%)
Sep 23, 2010	23.46	23.52	23.20	23.21	1,005,838	-0.33(-1.42%)
Sep 22, 2010	23.49	23.79	23.47	23.54	1,006,380	+0.06(+0.24%)
Sep 21, 2010	23.54	23.64	23.35	23.48	1,485,114	-0.07(-0.32%)
Sep 20, 2010	23.30	23.57	23.20	23.56	886,400	+0.34(+1.46%)
Sep 17, 2010	23.22	23.43	23.14	23.22	2,010,024	-0.39(-1.66%)
Sep 15, 2010	23.64	23.80	23.54	23.61	1,448,543	-0.11(-0.46%)
Sep 14, 2010	23.70	23.81	23.55	23.72	1,189,118	+0.03(+0.15%)
Sep 13, 2010	23.52	23.71	23.36	23.69	1,825,432	+0.36(+1.53%)
Sep 10, 2010	23.37	23.42	23.23	23.33	911,222	-0.04(-0.17%)
Sep 09, 2010	23.32	23.47	23.25	23.37	1,220,633	+0.25(+1.07%)
Sep 08, 2010	23.47	23.53	23.12	23.12	1,707,189	-0.37(-1.57%)
Sep 07, 2010	23.46	23.67	23.37	23.49	199	-0.12(-0.51%)
Sep 03, 2010	23.51	23.61	23.39	23.61	719,664	+0.16(+0.69%)
Sep 02, 2010	23.59	23.59	23.28	23.45	1,799,880	-0.08(-0.34%)

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.