Pinnacle West Capital (NY: PNW )

75.31 -0.22 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 78.55 78.55 78.55 0 -0.16(-0.20%)
Aug 30, 2018 79.66 79.66 78.39 78.71 1,501,933 -0.78(-0.98%)
Aug 29, 2018 79.75 79.89 79.14 79.49 1,121,021 +0.10(+0.13%)
Aug 28, 2018 80.13 80.35 79.22 79.39 1,045,174 -1.14(-1.42%)
Aug 27, 2018 81.32 81.32 80.13 80.53 748,080 -0.70(-0.86%)
Aug 24, 2018 80.79 81.30 80.34 81.23 569,900 +0.40(+0.49%)
Aug 23, 2018 80.81 81.30 80.53 80.83 769,165 +0.30(+0.37%)
Aug 22, 2018 81.72 81.75 80.22 80.53 590,800 -1.14(-1.40%)
Aug 21, 2018 82.00 82.14 81.27 81.67 781,341 -0.50(-0.61%)
Aug 20, 2018 82.44 82.59 81.92 82.17 753,753 -0.10(-0.12%)
Aug 17, 2018 81.54 82.83 81.21 82.27 1,510,800 +0.57(+0.70%)
Aug 16, 2018 81.95 82.18 81.41 81.70 1,988,549 -0.40(-0.49%)
Aug 15, 2018 81.61 82.50 81.18 82.10 801,369 +0.73(+0.90%)
Aug 14, 2018 81.05 81.72 81.05 81.37 697,712 +0.16(+0.20%)
Aug 13, 2018 81.36 81.47 80.78 81.21 705,662 -0.09(-0.11%)
Aug 10, 2018 81.56 82.38 81.20 81.30 567,200 -0.01(-0.01%)
Aug 09, 2018 80.87 81.44 80.60 81.31 501,220 +0.43(+0.53%)
Aug 08, 2018 80.57 81.25 80.29 80.88 652,576 -0.01(-0.01%)
Aug 07, 2018 81.15 81.41 80.41 80.89 931,780 -0.24(-0.30%)
Aug 06, 2018 81.56 81.70 81.00 81.13 1,494,434 +0.81(+1.01%)
Aug 03, 2018 80.10 80.76 78.95 80.32 1,031,500 +0.27(+0.34%)
Aug 02, 2018 79.46 80.31 79.16 80.05 808,892 +0.47(+0.59%)
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.