Pinnacle West Capital (NY: PNW )

65.26 USD -1.51 (-2.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 91.01 92.02 90.75 91.81 1,100,035 +0.80(+0.88%)
Nov 29, 2017 90.59 91.64 90.31 91.01 527,034 +0.23(+0.25%)
Nov 28, 2017 90.36 90.89 90.28 90.78 633,971 +0.77(+0.86%)
Nov 27, 2017 89.59 90.05 89.23 90.01 627,529 +0.49(+0.55%)
Nov 24, 2017 89.44 89.65 89.31 89.52 148,295 +0.24(+0.27%)
Nov 22, 2017 89.37 89.68 88.93 89.28 468,306 -0.10(-0.11%)
Nov 21, 2017 89.48 89.98 89.12 89.38 774,691 +0.03(+0.03%)
Nov 20, 2017 90.08 90.25 89.33 89.35 440,068 -0.70(-0.78%)
Nov 17, 2017 90.58 91.14 89.84 90.05 490,269 -0.73(-0.80%)
Nov 16, 2017 90.69 91.00 90.14 90.78 517,526 +0.00(+0.00%)
Nov 15, 2017 91.86 92.48 90.70 90.78 697,674 -0.93(-1.01%)
Nov 14, 2017 89.62 91.76 89.45 91.71 1,153,621 +1.92(+2.14%)
Nov 13, 2017 88.28 89.94 88.28 89.79 676,873 +1.45(+1.64%)
Nov 10, 2017 89.00 89.04 88.14 88.34 731,358 -1.05(-1.17%)
Nov 09, 2017 89.49 89.99 89.20 89.39 591,008 -0.40(-0.45%)
Nov 08, 2017 89.67 90.00 89.02 89.79 639,757 +0.07(+0.08%)
Nov 07, 2017 88.82 89.78 88.79 89.72 1,010,420 +0.81(+0.91%)
Nov 06, 2017 89.02 89.49 88.70 88.91 819,533 -0.21(-0.24%)
Nov 03, 2017 86.60 89.21 86.23 89.12 920,684 +1.20(+1.36%)
Nov 02, 2017 87.63 88.34 87.44 87.92 596,914 +0.46(+0.53%)
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.