Pinnacle West Capital (NY: PNW )

84.90 USD +0.43 (+0.51%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 69.72 68.31 68.31 68.31 1,032,600 -1.09(-1.57%)
Dec 30, 2014 70.36 70.36 69.14 69.40 794,347 -1.23(-1.74%)
Dec 29, 2014 70.01 71.11 69.73 70.63 1,553,453 +0.62(+0.89%)
Dec 26, 2014 69.69 70.70 69.63 70.01 725,644 +0.42(+0.60%)
Dec 24, 2014 68.18 69.59 69.59 69.59 456,400 +1.41(+2.07%)
Dec 23, 2014 68.10 68.43 67.68 68.18 550,579 +0.19(+0.28%)
Dec 22, 2014 67.40 68.04 67.03 67.99 584,265 +0.60(+0.89%)
Dec 19, 2014 67.54 67.92 66.91 67.39 1,371,004 +0.10(+0.15%)
Dec 18, 2014 66.15 67.31 65.79 67.29 726,982 +1.30(+1.97%)
Dec 17, 2014 64.69 66.03 64.55 65.99 769,851 +1.53(+2.37%)
Dec 16, 2014 64.68 65.48 64.15 64.46 1,462,143 -0.08(-0.12%)
Dec 15, 2014 65.55 66.01 64.26 64.54 916,052 -0.96(-1.47%)
Dec 12, 2014 65.70 66.37 65.25 65.50 743,354 -0.37(-0.56%)
Dec 11, 2014 65.34 66.31 65.34 65.87 832,591 +0.60(+0.92%)
Dec 10, 2014 65.78 66.55 65.02 65.27 1,284,418 -0.72(-1.09%)
Dec 09, 2014 65.98 66.54 65.43 65.99 1,607,914 -0.23(-0.35%)
Dec 08, 2014 66.08 67.10 65.69 66.22 1,407,904 +0.32(+0.49%)
Dec 05, 2014 65.46 66.03 65.15 65.90 1,694,431 +0.04(+0.06%)
Dec 04, 2014 65.33 66.23 65.16 65.86 1,563,266 +0.53(+0.81%)
Dec 03, 2014 64.93 66.68 64.54 65.33 3,864,917 +0.49(+0.76%)
Dec 02, 2014 63.75 64.92 63.29 64.84 1,441,982 +1.24(+1.95%)
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.