Pinnacle West Capital (NY: PNW )

84.24 USD -0.66 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 98.05 98.64 97.46 97.69 2,172,500 -1.09(-1.10%)
Jan 30, 2020 97.71 98.81 97.37 98.78 743,983 +0.73(+0.74%)
Jan 29, 2020 96.99 98.10 96.90 98.05 816,274 +1.00(+1.03%)
Jan 28, 2020 97.86 98.36 97.05 97.05 840,075 -0.62(-0.63%)
Jan 27, 2020 97.28 98.06 96.97 97.67 1,228,350 +0.55(+0.57%)
Jan 24, 2020 95.60 97.20 95.57 97.12 763,100 +1.28(+1.34%)
Jan 23, 2020 94.57 95.93 94.49 95.84 701,139 +1.28(+1.35%)
Jan 22, 2020 94.72 95.21 94.48 94.56 761,523 +0.18(+0.19%)
Jan 21, 2020 93.67 94.59 93.23 94.38 700,621 +1.04(+1.11%)
Jan 17, 2020 93.33 93.75 92.52 93.34 935,000 +0.10(+0.11%)
Jan 16, 2020 92.86 93.46 92.77 93.24 1,204,233 +0.60(+0.65%)
Jan 15, 2020 92.20 92.92 92.09 92.64 1,034,128 +0.60(+0.65%)
Jan 14, 2020 91.16 92.04 91.01 92.04 758,269 +0.81(+0.89%)
Jan 13, 2020 90.53 91.91 90.44 91.23 1,074,917 +0.67(+0.74%)
Jan 10, 2020 89.94 90.60 89.88 90.56 808,500 +0.67(+0.75%)
Jan 09, 2020 88.51 89.91 88.33 89.89 779,272 +1.38(+1.56%)
Jan 08, 2020 88.81 89.09 88.46 88.51 797,170 -0.17(-0.19%)
Jan 07, 2020 88.39 88.71 88.10 88.68 931,276 -0.22(-0.25%)
Jan 06, 2020 89.09 89.40 88.80 88.90 909,261 -0.09(-0.10%)
Jan 03, 2020 88.55 89.27 88.49 88.99 1,058,500 +0.28(+0.32%)
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.