Pinnacle West Capital (NY: PNW )

77.86 -0.26 (-0.33%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 65.35 66.33 64.89 66.25 1,356,874 +1.09(+1.67%)
Jan 30, 2018 65.23 65.61 65.11 65.16 937,469 -0.05(-0.08%)
Jan 29, 2018 66.24 66.24 65.20 65.21 712,986 -1.27(-1.92%)
Jan 26, 2018 66.76 66.80 65.68 66.48 637,777 -0.09(-0.14%)
Jan 25, 2018 65.82 66.69 65.82 66.57 857,067 +0.68(+1.03%)
Jan 24, 2018 65.67 66.20 65.39 65.89 1,283,209 +0.27(+0.41%)
Jan 23, 2018 64.79 66.03 64.73 65.62 898,575 +0.76(+1.18%)
Jan 22, 2018 65.35 65.49 64.75 64.86 832,412 -0.10(-0.15%)
Jan 19, 2018 65.19 65.64 64.85 64.95 948,471 -0.11(-0.16%)
Jan 18, 2018 65.40 65.53 64.69 65.06 799,385 -0.26(-0.40%)
Jan 17, 2018 64.95 65.56 64.53 65.32 1,149,503 +0.55(+0.85%)
Jan 16, 2018 65.27 65.62 64.52 64.77 920,139 -0.30(-0.45%)
Jan 12, 2018 65.07 65.07 65.07 0 -0.58(-0.88%)
Jan 11, 2018 66.02 66.43 65.46 65.64 526,898 -0.53(-0.81%)
Jan 10, 2018 67.08 67.20 66.14 66.18 557,723 -1.19(-1.77%)
Jan 09, 2018 68.11 68.32 67.33 67.37 696,300 -0.85(-1.24%)
Jan 08, 2018 67.67 68.22 67.53 68.22 721,716 +0.52(+0.76%)
Jan 05, 2018 67.92 67.99 67.37 67.70 1,104,618 -0.07(-0.11%)
Jan 04, 2018 68.13 68.59 67.62 67.77 814,820 -0.50(-0.73%)
Jan 03, 2018 68.24 69.21 68.00 68.27 1,132,542 -0.63(-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.