Pinnacle West Capital (NY: PNW )

87.67 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 72.85 73.58 72.33 73.29 1,229,956 +0.33(+0.45%)
Jun 29, 2020 71.81 72.96 70.88 72.96 775,058 +1.91(+2.69%)
Jun 26, 2020 71.20 72.22 69.96 71.05 1,302,700 -0.31(-0.43%)
Jun 25, 2020 71.35 71.42 70.35 71.36 1,313,799 -0.26(-0.36%)
Jun 24, 2020 71.53 72.33 70.98 71.62 1,235,287 -0.62(-0.86%)
Jun 23, 2020 73.91 74.08 71.95 72.24 861,815 -1.04(-1.42%)
Jun 22, 2020 73.59 74.47 72.82 73.28 1,146,139 -0.22(-0.30%)
Jun 19, 2020 77.55 77.76 73.43 73.50 2,726,800 -3.15(-4.11%)
Jun 18, 2020 76.29 77.52 76.02 76.65 1,279,822 +0.40(+0.52%)
Jun 17, 2020 77.68 77.70 75.83 76.25 1,204,838 -0.98(-1.27%)
Jun 16, 2020 79.04 79.69 76.82 77.23 1,114,658 +0.14(+0.18%)
Jun 15, 2020 75.44 77.60 74.43 77.09 1,112,232 +1.49(+1.97%)
Jun 12, 2020 76.54 76.54 74.57 75.60 1,437,600 +0.90(+1.20%)
Jun 11, 2020 76.47 77.00 73.97 74.70 1,828,865 -3.43(-4.39%)
Jun 10, 2020 79.90 80.38 77.82 78.13 1,321,060 -1.98(-2.47%)
Jun 09, 2020 81.14 81.14 78.03 80.11 972,163 -1.93(-2.35%)
Jun 08, 2020 79.60 82.29 79.35 82.04 1,445,658 +2.66(+3.35%)
Jun 05, 2020 79.22 81.07 79.22 79.38 778,300 +1.55(+1.99%)
Jun 04, 2020 78.58 78.58 76.79 77.83 879,523 -1.14(-1.44%)
Jun 03, 2020 79.11 80.14 78.88 78.97 718,911 +0.81(+1.04%)
Jun 02, 2020 78.11 78.76 77.65 78.16 1,035,720 +0.58(+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.