Indicators

Pinnacle West Capital (NY: PNW )

76.62 -1.14 (-1.47%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	30.11	30.25	29.88	30.21	1,240,688	+0.09(+0.29%)
Apr 27, 2012	30.02	30.20	29.91	30.13	859,602	+0.20(+0.68%)
Apr 26, 2012	29.89	30.02	29.74	29.92	989,299	-0.01(-0.02%)
Apr 25, 2012	29.92	29.99	29.68	29.93	1,792,819	+0.19(+0.64%)
Apr 24, 2012	29.39	29.74	29.32	29.74	906,574	+0.41(+1.39%)
Apr 23, 2012	29.37	29.38	29.23	29.33	1,002,233	-0.20(-0.67%)
Apr 20, 2012	29.14	29.53	29.10	29.53	1,158,155	+0.44(+1.51%)
Apr 19, 2012	29.09	29.31	28.98	29.09	1,098,478	-0.09(-0.30%)
Apr 18, 2012	29.03	29.21	28.97	29.18	1,245,576	+0.00(+0.00%)
Apr 17, 2012	28.97	29.21	28.78	29.18	1,404,724	+0.32(+1.11%)
Apr 16, 2012	28.64	28.95	28.61	28.85	715,617	+0.28(+0.97%)
Apr 13, 2012	28.62	28.91	28.55	28.58	790,214	-0.07(-0.24%)
Apr 12, 2012	28.50	28.69	28.41	28.64	890,045	+0.14(+0.48%)
Apr 11, 2012	28.70	28.74	28.40	28.51	1,096,334	+0.04(+0.13%)
Apr 10, 2012	28.97	29.03	28.45	28.47	1,176,967	-0.48(-1.64%)
Apr 09, 2012	28.79	29.02	28.79	28.95	980,266	-0.19(-0.66%)
Apr 05, 2012	29.45	29.47	29.05	29.14	1,510,407	-0.35(-1.19%)
Apr 04, 2012	29.55	29.64	29.47	29.49	1,580,043	-0.29(-0.98%)
Apr 03, 2012	29.75	29.80	29.50	29.78	1,669,163	+0.04(+0.12%)

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.