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 (%)
Sep 28, 2018 78.33 79.25 78.33 79.18 851,100 +1.09(+1.40%)
Sep 27, 2018 77.56 78.58 77.19 78.09 528,700 +0.68(+0.88%)
Sep 26, 2018 78.39 78.59 77.33 77.41 600,200 -0.77(-0.98%)
Sep 25, 2018 79.30 79.30 78.04 78.18 745,311 -1.19(-1.50%)
Sep 24, 2018 80.22 80.35 79.32 79.37 951,024 -0.85(-1.06%)
Sep 21, 2018 79.39 80.47 78.62 80.22 1,881,700 +0.75(+0.94%)
Sep 20, 2018 78.93 79.59 78.38 79.47 769,210 +0.44(+0.56%)
Sep 19, 2018 80.93 80.93 78.43 79.03 1,156,199 -1.79(-2.21%)
Sep 18, 2018 80.75 81.12 80.24 80.82 790,172 -0.04(-0.05%)
Sep 17, 2018 80.60 81.01 80.03 80.86 825,660 +0.51(+0.63%)
Sep 14, 2018 80.16 80.43 79.32 80.35 656,100 -0.03(-0.04%)
Sep 13, 2018 79.97 80.46 79.32 80.38 574,520 +0.61(+0.76%)
Sep 12, 2018 79.61 80.23 79.38 79.77 720,312 +0.08(+0.10%)
Sep 11, 2018 80.08 80.35 79.56 79.69 636,719 -0.36(-0.45%)
Sep 10, 2018 79.79 80.41 79.72 80.05 644,864 +0.46(+0.58%)
Sep 07, 2018 79.74 80.03 79.16 79.59 695,300 -0.61(-0.76%)
Sep 06, 2018 80.08 80.60 79.71 80.20 616,705 +0.16(+0.20%)
Sep 05, 2018 79.22 80.18 79.07 80.04 1,190,982 +0.86(+1.09%)
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.