Pinnacle West Capital (NY: PNW )

82.63 USD +1.58 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 94.16 94.42 93.30 94.12 867,480 +0.28(+0.30%)
Oct 30, 2019 93.11 94.21 93.11 93.84 558,452 +0.76(+0.82%)
Oct 29, 2019 92.16 93.27 92.11 93.08 633,931 +0.85(+0.92%)
Oct 28, 2019 93.75 94.03 92.06 92.23 679,464 -1.97(-2.09%)
Oct 25, 2019 95.06 95.10 93.88 94.20 571,000 -0.89(-0.94%)
Oct 24, 2019 94.56 95.68 94.26 95.09 959,561 +0.94(+1.00%)
Oct 23, 2019 94.79 94.92 93.89 94.15 795,580 -0.38(-0.40%)
Oct 22, 2019 94.32 94.68 94.04 94.53 542,504 +0.54(+0.57%)
Oct 21, 2019 93.50 94.11 93.39 93.99 502,909 +0.08(+0.09%)
Oct 18, 2019 93.70 94.17 93.10 93.91 494,700 +0.22(+0.23%)
Oct 17, 2019 93.79 94.10 93.43 93.69 648,513 -0.14(-0.15%)
Oct 16, 2019 93.61 94.18 93.19 93.83 908,693 +0.17(+0.18%)
Oct 15, 2019 94.55 94.82 93.56 93.66 514,194 -0.87(-0.92%)
Oct 14, 2019 95.59 95.81 94.25 94.53 607,934 -0.93(-0.97%)
Oct 11, 2019 95.16 95.90 94.43 95.46 1,311,700 +0.09(+0.09%)
Oct 10, 2019 95.13 95.84 94.40 95.37 516,735 -0.04(-0.04%)
Oct 09, 2019 95.58 95.90 94.86 95.41 661,121 -0.17(-0.18%)
Oct 08, 2019 97.38 97.38 95.48 95.58 846,449 -1.86(-1.91%)
Oct 07, 2019 97.25 97.52 96.65 97.44 734,583 +0.21(+0.22%)
Oct 04, 2019 95.79 97.41 95.79 97.23 765,700 +1.50(+1.57%)
Oct 03, 2019 95.80 96.10 95.24 95.73 741,478 +0.14(+0.15%)
Oct 02, 2019 97.24 97.45 95.57 95.59 765,271 -1.72(-1.77%)
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.