Pinnacle West Capital (NY: PNW )

77.38 -0.48 (-0.62%)
Streaming Delayed Price Updated: 1:05 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 65.20 65.85 64.73 65.59 1,374,335 +0.30(+0.45%)
Jun 29, 2020 64.27 65.30 63.43 65.30 866,038 +1.71(+2.69%)
Jun 26, 2020 63.72 64.63 62.61 63.59 1,455,618 -0.28(-0.43%)
Jun 25, 2020 63.85 63.92 62.96 63.86 1,468,020 -0.23(-0.36%)
Jun 24, 2020 64.02 64.73 63.52 64.10 1,380,292 -0.55(-0.86%)
Jun 23, 2020 66.15 66.30 64.39 64.65 962,980 -0.93(-1.42%)
Jun 22, 2020 65.86 66.65 65.17 65.58 1,280,679 -0.20(-0.30%)
Jun 19, 2020 69.40 69.59 65.72 65.78 3,046,888 -2.82(-4.11%)
Jun 18, 2020 68.28 69.38 68.03 68.60 1,430,055 +0.36(+0.52%)
Jun 17, 2020 69.52 69.54 67.86 68.24 1,346,269 -0.88(-1.27%)
Jun 16, 2020 70.74 71.32 68.75 69.12 1,245,503 +0.13(+0.18%)
Jun 15, 2020 67.51 69.45 66.62 68.99 1,242,792 +1.33(+1.97%)
Jun 12, 2020 68.50 68.50 66.74 67.66 1,606,354 +0.81(+1.20%)
Jun 11, 2020 68.44 68.91 66.20 66.85 2,043,548 -3.07(-4.39%)
Jun 10, 2020 71.51 71.94 69.64 69.92 1,476,133 -1.77(-2.47%)
Jun 09, 2020 72.62 72.62 69.83 71.69 1,086,281 -1.73(-2.35%)
Jun 08, 2020 71.24 73.65 71.01 73.42 1,615,358 +2.38(+3.35%)
Jun 05, 2020 70.90 72.55 70.90 71.04 869,661 +1.39(+1.99%)
Jun 04, 2020 70.32 70.32 68.72 69.65 982,766 -1.02(-1.44%)
Jun 03, 2020 70.80 71.72 70.60 70.67 803,301 +0.72(+1.04%)
Jun 02, 2020 69.90 70.49 69.49 69.95 1,157,299 +0.52(+0.75%)
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.