Pinnacle West Capital (NY: PNW )

74.65 USD +1.66 (+2.27%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 87.47 88.05 87.11 87.71 704,238 -0.51(-0.58%)
Oct 30, 2017 88.90 88.90 88.18 88.22 538,965 -0.69(-0.78%)
Oct 27, 2017 88.01 88.94 87.54 88.91 550,007 +0.77(+0.87%)
Oct 26, 2017 88.71 89.22 88.09 88.14 709,935 -0.11(-0.12%)
Oct 25, 2017 88.22 88.47 87.04 88.25 520,168 -0.18(-0.20%)
Oct 24, 2017 88.68 88.83 88.01 88.43 629,787 -0.38(-0.43%)
Oct 23, 2017 88.94 89.00 88.51 88.81 647,526 +0.03(+0.03%)
Oct 20, 2017 88.49 88.84 88.17 88.78 593,405 +0.21(+0.24%)
Oct 19, 2017 87.62 88.57 87.56 88.57 595,718 +1.23(+1.41%)
Oct 18, 2017 87.57 87.88 87.20 87.34 771,986 -0.42(-0.48%)
Oct 17, 2017 87.02 88.03 87.02 87.76 649,909 +0.49(+0.56%)
Oct 16, 2017 87.23 87.88 86.79 87.27 689,515 -0.11(-0.13%)
Oct 13, 2017 87.53 88.04 87.00 87.38 950,562 +0.07(+0.08%)
Oct 12, 2017 86.48 87.44 86.48 87.31 956,104 +0.91(+1.05%)
Oct 11, 2017 85.74 86.83 85.74 86.40 749,041 +0.60(+0.70%)
Oct 10, 2017 85.52 86.03 85.17 85.80 789,438 +0.43(+0.50%)
Oct 09, 2017 85.50 85.70 85.23 85.37 330,435 +0.04(+0.05%)
Oct 06, 2017 85.22 85.50 84.77 85.33 833,333 -0.22(-0.26%)
Oct 05, 2017 85.84 85.89 85.21 85.55 881,087 -0.23(-0.27%)
Oct 04, 2017 85.05 85.85 84.81 85.78 1,026,339 +0.78(+0.92%)
Oct 03, 2017 85.35 85.35 84.14 85.00 851,065 -0.29(-0.34%)
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.