Pinnacle West Capital (NY: PNW )

85.97 USD +1.73 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 63.01 64.40 62.96 63.51 1,346,477 +0.34(+0.54%)
Oct 29, 2015 63.68 64.25 62.43 63.17 1,525,913 -1.31(-2.03%)
Oct 28, 2015 65.51 66.00 63.98 64.48 1,072,356 -1.03(-1.57%)
Oct 27, 2015 65.74 66.06 65.29 65.51 636,004 -0.27(-0.41%)
Oct 26, 2015 65.52 65.83 64.85 65.78 711,261 +0.07(+0.11%)
Oct 23, 2015 66.50 66.74 65.40 65.71 763,692 -0.93(-1.40%)
Oct 22, 2015 66.03 67.02 65.40 66.64 771,033 +1.05(+1.60%)
Oct 21, 2015 65.96 66.46 65.52 65.59 526,864 -0.15(-0.23%)
Oct 20, 2015 65.40 65.89 64.76 65.74 757,768 +0.21(+0.32%)
Oct 19, 2015 65.49 65.66 64.81 65.53 725,662 -0.32(-0.49%)
Oct 16, 2015 66.06 66.19 65.65 65.85 739,117 +0.07(+0.11%)
Oct 15, 2015 65.16 65.98 64.76 65.78 534,898 +0.81(+1.25%)
Oct 14, 2015 64.80 65.31 64.70 64.97 596,798 +0.26(+0.40%)
Oct 13, 2015 64.59 64.92 64.40 64.71 606,494 +0.09(+0.14%)
Oct 12, 2015 63.99 65.06 63.99 64.62 483,626 +0.64(+1.00%)
Oct 09, 2015 64.06 64.26 63.74 63.98 665,550 -0.08(-0.12%)
Oct 08, 2015 62.80 64.22 62.62 64.06 688,825 +1.15(+1.83%)
Oct 07, 2015 63.10 63.24 62.66 62.91 1,392,062 -0.02(-0.03%)
Oct 06, 2015 63.92 64.34 62.81 62.93 1,959,592 -1.15(-1.79%)
Oct 05, 2015 64.23 64.48 63.68 64.08 1,205,615 +0.16(+0.25%)
Oct 02, 2015 63.92 64.08 63.09 63.92 849,455 +0.48(+0.76%)
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.