Pinnacle West Capital (NY: PNW )

66.66 USD +0.10 (+0.15%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 78.55 79.17 78.40 78.87 539,707 +0.38(+0.48%)
Jul 28, 2016 78.04 78.64 77.79 78.49 478,156 -0.17(-0.22%)
Jul 27, 2016 79.29 79.29 78.02 78.66 684,910 -0.82(-1.03%)
Jul 26, 2016 80.38 80.38 79.18 79.48 581,334 -0.99(-1.23%)
Jul 25, 2016 80.61 80.85 79.98 80.47 505,810 -0.12(-0.15%)
Jul 22, 2016 79.58 80.74 79.41 80.59 576,117 +0.93(+1.17%)
Jul 21, 2016 78.88 79.78 78.58 79.66 566,067 +0.51(+0.64%)
Jul 20, 2016 77.96 79.80 77.96 79.15 555,723 -0.53(-0.67%)
Jul 19, 2016 78.23 79.95 78.23 79.68 693,307 -0.13(-0.16%)
Jul 18, 2016 79.25 80.20 79.24 79.81 602,653 +0.28(+0.35%)
Jul 15, 2016 79.48 79.94 79.19 79.53 961,566 +0.18(+0.23%)
Jul 14, 2016 79.33 79.87 79.12 79.35 699,400 -0.66(-0.82%)
Jul 13, 2016 80.10 80.17 79.67 80.01 763,903 +0.57(+0.72%)
Jul 12, 2016 80.47 80.84 79.38 79.44 899,609 -1.64(-2.02%)
Jul 11, 2016 80.93 81.15 80.02 81.08 562,063 -0.09(-0.11%)
Jul 08, 2016 80.69 81.19 80.95 81.17 1,547,174 +0.22(+0.27%)
Jul 07, 2016 82.32 82.32 80.69 80.95 1,057,188 -1.59(-1.93%)
Jul 06, 2016 82.38 82.78 81.66 82.54 1,246,112 -0.02(-0.02%)
Jul 05, 2016 81.22 82.61 80.83 82.56 1,030,775 +1.48(+1.83%)
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.