Pinnacle West Capital (NY: PNW )

85.54 USD +0.10 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 73.23 73.98 72.98 73.35 852,308 -0.13(-0.18%)
Aug 28, 2020 73.59 73.92 72.73 73.48 528,700 +0.25(+0.34%)
Aug 27, 2020 73.01 73.54 72.29 73.23 602,898 +0.41(+0.56%)
Aug 26, 2020 74.12 74.17 72.35 72.82 779,983 -1.65(-2.22%)
Aug 25, 2020 75.33 75.33 74.05 74.47 492,565 -0.68(-0.90%)
Aug 24, 2020 74.39 75.39 73.48 75.15 655,718 +0.89(+1.20%)
Aug 21, 2020 75.06 75.15 73.75 74.26 727,500 -0.71(-0.95%)
Aug 20, 2020 75.75 75.88 74.71 74.97 516,077 -1.05(-1.38%)
Aug 19, 2020 76.06 76.30 75.08 76.02 945,305 +0.27(+0.36%)
Aug 18, 2020 76.52 76.84 74.92 75.75 1,525,697 -0.65(-0.85%)
Aug 17, 2020 77.87 78.19 76.24 76.40 1,436,773 -1.60(-2.05%)
Aug 14, 2020 78.48 78.72 77.75 78.00 662,100 -0.49(-0.62%)
Aug 13, 2020 80.08 80.08 77.41 78.49 1,420,008 -1.94(-2.41%)
Aug 12, 2020 81.16 81.42 80.31 80.43 780,575 -0.34(-0.42%)
Aug 11, 2020 82.90 83.43 80.68 80.77 1,447,221 -1.81(-2.19%)
Aug 10, 2020 82.61 82.93 81.95 82.58 787,200 +0.42(+0.51%)
Aug 07, 2020 80.50 82.53 80.50 82.16 968,000 +1.37(+1.70%)
Aug 06, 2020 80.00 81.65 78.88 80.79 1,112,990 +1.05(+1.32%)
Aug 05, 2020 81.70 81.83 79.25 79.74 1,150,237 -1.85(-2.27%)
Aug 04, 2020 81.54 81.86 80.71 81.59 1,320,807 -0.40(-0.49%)
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.