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 (%)
Dec 31, 2012	32.20	32.57	31.96	32.50	1,217,506	+0.29(+0.91%)
Dec 28, 2012	32.38	32.61	32.20	32.21	1,208,517	-0.33(-1.00%)
Dec 27, 2012	32.73	32.82	32.20	32.54	604,555	-0.19(-0.58%)
Dec 26, 2012	33.18	33.18	32.71	32.73	453,998	-0.38(-1.16%)
Dec 24, 2012	33.27	33.27	32.87	33.11	379,978	-0.13(-0.40%)
Dec 21, 2012	33.24	33.45	33.07	33.24	1,991,140	-0.06(-0.17%)
Dec 20, 2012	33.08	33.35	32.96	33.30	938,815	+0.24(+0.71%)
Dec 19, 2012	33.29	33.29	32.98	33.06	879,286	-0.16(-0.48%)
Dec 18, 2012	33.00	33.25	32.84	33.22	1,723,278	+0.27(+0.81%)
Dec 17, 2012	32.43	32.97	32.40	32.96	931,387	+0.60(+1.85%)
Dec 14, 2012	32.32	32.79	32.30	32.36	905,001	+0.00(+0.00%)
Dec 13, 2012	32.65	32.73	32.27	32.36	641,021	-0.31(-0.96%)
Dec 12, 2012	32.78	32.99	32.63	32.67	1,077,906	-0.16(-0.49%)
Dec 11, 2012	32.85	32.94	32.70	32.83	823,408	-0.03(-0.08%)
Dec 10, 2012	32.77	32.91	32.62	32.85	804,847	+0.12(+0.37%)
Dec 07, 2012	32.78	32.92	32.64	32.73	1,066,865	-0.06(-0.19%)
Dec 06, 2012	32.91	33.15	32.78	32.80	862,987	-0.17(-0.52%)
Dec 05, 2012	32.52	33.22	32.48	32.97	1,146,303	+0.21(+0.64%)

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.