Pinnacle West Capital (NY: PNW )

68.02 USD +0.49 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 93.41 95.28 93.25 95.27 1,063,020 +0.90(+0.95%)
Apr 29, 2019 94.96 94.97 93.78 94.37 772,416 -0.72(-0.76%)
Apr 26, 2019 96.27 96.31 94.97 95.09 946,600 -0.05(-0.05%)
Apr 25, 2019 94.41 95.69 94.31 95.14 673,246 +0.34(+0.36%)
Apr 24, 2019 94.94 95.80 94.05 94.80 1,046,724 +0.30(+0.32%)
Apr 23, 2019 93.86 94.62 93.52 94.50 916,302 +0.92(+0.98%)
Apr 22, 2019 94.10 94.21 93.19 93.58 802,382 -0.49(-0.52%)
Apr 18, 2019 94.48 94.80 93.90 94.07 914,800 -0.29(-0.31%)
Apr 17, 2019 94.20 94.87 93.73 94.36 685,364 +0.14(+0.15%)
Apr 16, 2019 95.67 95.98 94.09 94.22 880,609 -1.60(-1.67%)
Apr 15, 2019 95.89 96.33 95.58 95.82 751,693 +0.51(+0.54%)
Apr 12, 2019 94.92 95.57 94.30 95.31 842,500 +0.05(+0.05%)
Apr 11, 2019 94.20 95.32 93.72 95.26 846,211 +1.14(+1.21%)
Apr 10, 2019 94.63 95.35 93.97 94.12 711,944 -0.16(-0.17%)
Apr 09, 2019 94.13 94.36 93.79 94.28 697,810 +0.39(+0.42%)
Apr 08, 2019 94.58 94.69 93.62 93.89 669,870 -0.75(-0.79%)
Apr 05, 2019 93.74 94.71 93.35 94.64 586,400 +0.98(+1.05%)
Apr 04, 2019 94.60 94.60 93.14 93.66 694,774 -0.46(-0.49%)
Apr 03, 2019 94.43 94.64 93.58 94.12 854,426 -0.41(-0.43%)
Apr 02, 2019 95.09 95.21 94.39 94.53 1,107,339 -0.35(-0.37%)
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.