Pinnacle West Capital (NY: PNW )

84.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 74.16 75.20 73.76 74.55 1,265,969 +1.10(+1.50%)
Sep 29, 2020 73.82 74.65 73.38 73.45 658,992 -0.44(-0.60%)
Sep 28, 2020 74.17 74.85 73.63 73.89 781,338 +0.12(+0.16%)
Sep 25, 2020 72.29 73.90 72.00 73.77 747,100 +1.01(+1.39%)
Sep 24, 2020 71.00 73.04 70.40 72.76 978,589 +1.83(+2.58%)
Sep 23, 2020 71.86 72.50 70.91 70.93 675,214 -0.90(-1.25%)
Sep 22, 2020 70.61 72.43 70.52 71.83 767,707 +1.02(+1.44%)
Sep 21, 2020 70.00 71.56 69.29 70.81 944,086 +0.38(+0.54%)
Sep 18, 2020 71.70 72.41 70.41 70.43 1,575,600 -1.73(-2.40%)
Sep 17, 2020 72.05 72.49 71.32 72.16 901,403 -0.14(-0.19%)
Sep 16, 2020 72.00 73.03 71.90 72.30 805,900 +0.28(+0.39%)
Sep 15, 2020 72.35 73.25 71.66 72.02 773,249 -0.07(-0.10%)
Sep 14, 2020 71.10 72.57 71.03 72.09 807,477 +1.19(+1.68%)
Sep 11, 2020 71.69 71.69 70.50 70.90 514,100 -0.49(-0.69%)
Sep 10, 2020 72.57 72.69 71.13 71.39 1,005,475 -1.24(-1.71%)
Sep 09, 2020 72.99 74.07 72.51 72.63 570,503 -0.55(-0.75%)
Sep 08, 2020 72.50 73.57 71.46 73.18 987,131 +0.78(+1.08%)
Sep 04, 2020 73.12 73.39 71.43 72.40 906,700 -0.57(-0.78%)
Sep 03, 2020 74.40 74.78 72.29 72.97 839,029 -0.95(-1.29%)
Sep 02, 2020 71.54 74.44 71.50 73.92 889,598 +2.38(+3.33%)
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.