Pinnacle West Capital (NY: PNW )

81.77 USD -0.05 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 77.78 77.97 75.50 76.99 1,381,421 -1.56(-1.99%)
Apr 29, 2020 81.50 81.52 78.25 78.55 1,226,161 -1.44(-1.80%)
Apr 28, 2020 80.87 80.87 79.13 79.99 1,197,564 +1.23(+1.56%)
Apr 27, 2020 77.95 79.57 77.55 78.76 740,815 +1.62(+2.10%)
Apr 24, 2020 76.25 77.40 75.03 77.14 1,026,800 +1.32(+1.74%)
Apr 23, 2020 77.64 78.18 75.69 75.82 660,385 -1.76(-2.27%)
Apr 22, 2020 76.78 78.21 75.66 77.58 671,638 +1.97(+2.61%)
Apr 21, 2020 75.15 76.10 74.13 75.61 687,283 -0.99(-1.29%)
Apr 20, 2020 79.65 79.86 76.14 76.60 649,436 -3.31(-4.14%)
Apr 17, 2020 80.59 81.92 78.69 79.91 1,505,200 +0.90(+1.14%)
Apr 16, 2020 79.88 80.56 78.01 79.01 971,409 -0.65(-0.82%)
Apr 15, 2020 79.01 80.63 78.38 79.66 902,186 -2.17(-2.65%)
Apr 14, 2020 81.03 82.02 79.93 81.83 1,198,775 +2.22(+2.79%)
Apr 13, 2020 81.10 81.56 78.09 79.61 819,540 -2.62(-3.19%)
Apr 09, 2020 80.29 84.69 79.72 82.23 1,634,500 +3.36(+4.26%)
Apr 08, 2020 73.68 79.92 73.40 78.87 1,165,301 +5.27(+7.16%)
Apr 07, 2020 77.15 77.31 72.78 73.60 1,010,649 -0.73(-0.98%)
Apr 06, 2020 71.72 76.50 70.67 74.33 1,194,554 +6.14(+9.00%)
Apr 03, 2020 70.93 72.11 67.29 68.19 1,152,600 -3.58(-4.99%)
Apr 02, 2020 69.83 74.52 69.83 71.77 993,337 +0.93(+1.31%)
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.