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 (%)
Nov 30, 2009	19.29	19.48	19.22	19.36	2,050,339	+0.10(+0.54%)
Nov 27, 2009	19.31	19.48	19.12	19.26	653,627	-0.25(-1.27%)
Nov 25, 2009	19.35	19.58	19.29	19.51	1,538,076	+0.21(+1.09%)
Nov 24, 2009	19.14	19.32	19.06	19.30	1,648,090	+0.23(+1.22%)
Nov 23, 2009	18.94	19.23	18.83	19.06	1,729,593	+0.29(+1.53%)
Nov 20, 2009	18.79	18.88	18.75	18.78	1,926,610	-0.06(-0.29%)
Nov 19, 2009	18.97	19.01	18.72	18.83	2,375,306	-0.15(-0.78%)
Nov 18, 2009	18.56	19.33	18.53	18.98	7,023,072	+0.51(+2.78%)
Nov 17, 2009	18.56	18.62	18.40	18.47	1,564,723	-0.08(-0.42%)
Nov 16, 2009	18.37	18.56	18.36	18.55	1,356,375	+0.21(+1.14%)
Nov 13, 2009	18.29	18.51	18.25	18.34	1,717,271	+0.07(+0.39%)
Nov 12, 2009	18.45	18.63	18.20	18.26	1,010,809	-0.28(-1.49%)
Nov 11, 2009	18.66	18.74	18.50	18.54	1,525,040	-0.07(-0.39%)
Nov 10, 2009	18.50	18.70	18.45	18.61	1,863,516	+0.07(+0.36%)
Nov 09, 2009	18.24	18.55	18.14	18.55	1,455,384	+0.42(+2.34%)
Nov 06, 2009	18.03	18.26	17.95	18.12	1,574,636	+0.14(+0.77%)
Nov 05, 2009	17.81	18.05	17.81	17.98	4,014,360	+0.29(+1.62%)
Nov 04, 2009	17.65	17.92	17.61	17.70	1,963,768	+0.09(+0.53%)
Nov 03, 2009	17.20	17.64	17.18	17.60	2,467,575	+0.32(+1.85%)

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.