Pinnacle West Capital (NY: PNW )

71.60 USD -0.69 (-0.95%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 84.73 85.00 84.19 84.56 662,852 -0.35(-0.41%)
Sep 28, 2017 84.61 85.10 84.21 84.91 673,639 +0.15(+0.18%)
Sep 27, 2017 85.95 86.27 83.95 84.76 754,299 -1.72(-1.99%)
Sep 26, 2017 86.83 87.17 86.47 86.48 683,251 -0.37(-0.43%)
Sep 25, 2017 86.07 87.04 85.85 86.85 418,793 +0.70(+0.81%)
Sep 22, 2017 87.28 87.28 86.14 86.15 515,917 -0.97(-1.11%)
Sep 21, 2017 87.25 87.70 86.97 87.12 355,932 -0.18(-0.21%)
Sep 20, 2017 88.40 88.59 86.84 87.30 694,171 -0.98(-1.11%)
Sep 19, 2017 88.34 88.44 87.89 88.28 635,303 -0.06(-0.07%)
Sep 18, 2017 89.19 89.28 87.77 88.34 795,656 -0.93(-1.04%)
Sep 15, 2017 89.10 89.33 88.27 89.27 1,442,100 +0.30(+0.34%)
Sep 14, 2017 88.03 88.98 87.79 88.97 532,823 +0.85(+0.96%)
Sep 13, 2017 88.85 89.22 88.10 88.12 612,367 -0.79(-0.89%)
Sep 12, 2017 90.73 90.86 88.65 88.91 467,310 -1.84(-2.03%)
Sep 11, 2017 89.94 90.92 89.65 90.75 546,958 +0.74(+0.82%)
Sep 08, 2017 89.59 90.16 89.19 90.01 491,736 +0.47(+0.52%)
Sep 07, 2017 89.16 89.62 88.94 89.54 594,233 +0.54(+0.61%)
Sep 06, 2017 89.86 89.86 88.98 89.00 523,019 -0.69(-0.77%)
Sep 05, 2017 89.84 89.98 89.40 89.69 653,432 -0.17(-0.19%)
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.