Pinnacle West Capital (NY: PNW )

82.89 USD +0.54 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 82.35 83.33 80.00 81.57 1,420,700 -1.69(-2.03%)
Oct 29, 2020 82.21 83.99 80.97 83.26 1,147,369 +0.49(+0.59%)
Oct 28, 2020 84.81 85.74 82.44 82.77 1,441,137 -3.09(-3.60%)
Oct 27, 2020 86.32 87.13 85.84 85.86 921,038 -0.65(-0.75%)
Oct 26, 2020 86.26 86.87 85.29 86.51 963,904 -0.22(-0.25%)
Oct 23, 2020 86.67 87.04 85.73 86.73 1,161,000 +1.00(+1.17%)
Oct 22, 2020 83.66 85.91 82.78 85.73 1,137,519 +2.04(+2.44%)
Oct 21, 2020 82.29 84.20 81.93 83.69 1,025,615 +1.36(+1.65%)
Oct 20, 2020 82.27 82.65 81.58 82.33 444,954 +0.52(+0.64%)
Oct 19, 2020 81.41 82.26 81.38 81.81 762,614 +0.74(+0.91%)
Oct 16, 2020 80.93 81.87 80.40 81.07 600,500 +0.19(+0.23%)
Oct 15, 2020 79.55 81.48 79.44 80.88 686,004 +0.62(+0.77%)
Oct 14, 2020 80.96 81.32 80.12 80.26 783,189 -0.47(-0.58%)
Oct 13, 2020 81.32 81.32 79.44 80.73 1,060,837 -0.83(-1.02%)
Oct 12, 2020 81.65 82.13 81.07 81.56 732,010 -1.00(-1.21%)
Oct 09, 2020 84.07 84.24 82.12 82.56 670,800 -0.98(-1.17%)
Oct 08, 2020 82.88 84.11 82.85 83.54 761,988 +0.59(+0.71%)
Oct 07, 2020 81.67 83.40 81.18 82.95 1,056,496 +1.83(+2.26%)
Oct 06, 2020 80.01 82.54 79.39 81.12 1,251,332 +1.48(+1.86%)
Oct 05, 2020 77.92 80.34 77.53 79.64 1,166,296 +1.78(+2.29%)
Oct 02, 2020 74.37 78.10 74.18 77.86 1,039,500 +2.54(+3.37%)
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.