Pinnacle West Capital (NY: PNW )

66.66 USD +0.10 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 78.86 80.05 78.31 79.95 1,124,365 +0.62(+0.78%)
Jan 30, 2018 79.42 79.88 79.27 79.33 770,022 -0.06(-0.08%)
Jan 29, 2018 80.65 80.65 79.38 79.39 585,635 -1.55(-1.92%)
Jan 26, 2018 81.28 81.33 79.96 80.94 523,860 -0.11(-0.14%)
Jan 25, 2018 80.13 81.19 80.13 81.05 703,981 +0.83(+1.03%)
Jan 24, 2018 79.95 80.59 79.61 80.22 1,054,007 +0.33(+0.41%)
Jan 23, 2018 78.88 80.39 78.81 79.89 738,075 +0.93(+1.18%)
Jan 22, 2018 79.56 79.73 78.83 78.96 683,730 -0.12(-0.15%)
Jan 19, 2018 79.37 79.92 78.95 79.08 779,059 -0.13(-0.16%)
Jan 18, 2018 79.62 79.78 78.76 79.21 656,602 -0.32(-0.40%)
Jan 17, 2018 79.08 79.82 78.56 79.53 944,183 +0.67(+0.85%)
Jan 16, 2018 79.46 79.89 78.55 78.86 755,787 -0.36(-0.45%)
Jan 12, 2018 79.22 79.22 79.22 0 -0.70(-0.88%)
Jan 11, 2018 80.38 80.88 79.69 79.92 432,786 -0.65(-0.81%)
Jan 10, 2018 81.67 81.81 80.53 80.57 458,105 -1.45(-1.77%)
Jan 09, 2018 82.92 83.18 81.97 82.02 571,930 -1.03(-1.24%)
Jan 08, 2018 82.39 83.05 82.21 83.05 592,806 +0.63(+0.76%)
Jan 05, 2018 82.69 82.77 82.02 82.42 907,315 -0.09(-0.11%)
Jan 04, 2018 82.95 83.51 82.33 82.51 669,280 -0.61(-0.73%)
Jan 03, 2018 83.08 84.26 82.79 83.12 930,252 -0.77(-0.92%)
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.