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 (%)
Mar 31, 2021 80.71 81.50 80.40 81.35 716,351 +0.63(+0.78%)
Mar 30, 2021 81.04 81.12 79.58 80.72 657,926 -0.71(-0.87%)
Mar 29, 2021 80.12 81.90 80.04 81.43 676,237 +1.21(+1.51%)
Mar 26, 2021 80.26 80.63 79.51 80.22 490,500 -0.05(-0.06%)
Mar 25, 2021 80.05 80.60 78.86 80.27 954,204 +0.67(+0.84%)
Mar 24, 2021 79.81 80.38 79.41 79.60 799,602 -0.30(-0.38%)
Mar 23, 2021 79.94 80.83 79.29 79.90 634,893 +0.17(+0.21%)
Mar 22, 2021 80.16 80.65 79.18 79.73 764,577 -1.06(-1.31%)
Mar 19, 2021 79.80 81.34 78.67 80.79 1,771,600 +1.21(+1.52%)
Mar 18, 2021 79.15 79.69 78.24 79.58 1,278,408 +0.38(+0.48%)
Mar 17, 2021 79.90 80.53 79.08 79.20 681,807 -0.38(-0.48%)
Mar 16, 2021 78.92 79.68 78.65 79.58 712,362 -0.83(-1.03%)
Mar 15, 2021 78.53 80.42 78.35 80.41 858,225 +2.08(+2.66%)
Mar 12, 2021 77.30 78.54 76.76 78.33 721,800 +1.55(+2.02%)
Mar 11, 2021 78.06 78.60 76.77 76.78 732,232 -1.68(-2.14%)
Mar 10, 2021 77.49 78.65 76.90 78.46 854,984 +0.88(+1.13%)
Mar 09, 2021 78.40 78.84 77.12 77.58 873,492 -0.67(-0.86%)
Mar 08, 2021 77.00 78.87 76.30 78.25 1,292,111 +1.95(+2.56%)
Mar 05, 2021 74.88 76.69 74.84 76.30 1,022,200 +1.65(+2.21%)
Mar 04, 2021 73.36 75.53 72.95 74.65 1,105,565 +1.66(+2.27%)
Mar 03, 2021 73.59 73.62 72.07 72.99 770,841 -0.73(-0.99%)
Mar 02, 2021 72.31 74.37 72.05 73.72 954,538 +1.42(+1.96%)
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.