Pinnacle West Capital (NY: PNW )

87.68 USD -0.44 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 79.30 81.08 79.03 81.06 1,088,528 +1.92(+2.43%)
Jun 29, 2016 79.72 79.72 78.86 79.14 814,373 +0.09(+0.11%)
Jun 28, 2016 79.19 79.34 78.25 79.05 980,922 -0.08(-0.10%)
Jun 27, 2016 77.95 79.42 77.94 79.13 907,992 +1.18(+1.51%)
Jun 24, 2016 76.78 78.59 76.65 77.95 701,762 +0.64(+0.83%)
Jun 23, 2016 77.20 77.31 76.66 77.31 469,335 +0.23(+0.30%)
Jun 22, 2016 77.65 77.70 77.05 77.08 483,824 -0.42(-0.54%)
Jun 21, 2016 77.52 77.93 77.01 77.50 610,818 +0.02(+0.03%)
Jun 20, 2016 77.76 77.93 76.60 77.48 724,460 -0.30(-0.39%)
Jun 17, 2016 77.56 77.81 76.86 77.78 1,015,984 +0.27(+0.35%)
Jun 16, 2016 76.85 77.69 76.82 77.51 707,504 +0.78(+1.02%)
Jun 15, 2016 77.43 77.43 76.45 76.73 795,899 -0.68(-0.88%)
Jun 14, 2016 76.66 77.43 76.21 77.41 563,087 +0.75(+0.98%)
Jun 13, 2016 76.83 77.05 76.36 76.66 599,579 -0.07(-0.09%)
Jun 10, 2016 76.94 77.54 76.50 76.73 639,842 -0.44(-0.57%)
Jun 09, 2016 76.00 77.28 76.00 77.17 642,432 +1.17(+1.54%)
Jun 08, 2016 75.51 76.00 75.44 76.00 613,273 +0.46(+0.61%)
Jun 07, 2016 75.27 75.85 74.96 75.54 875,919 +0.28(+0.37%)
Jun 06, 2016 75.77 75.98 74.95 75.26 606,454 -0.50(-0.66%)
Jun 03, 2016 74.99 76.26 74.99 75.76 856,984 +1.50(+2.02%)
Jun 02, 2016 74.16 74.30 73.40 74.26 1,014,048 -0.07(-0.09%)
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.