Pinnacle West Capital (NY: PNW )

84.70 USD -1.29 (-1.50%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 77.34 78.95 75.51 75.79 1,030,260 -2.57(-3.28%)
Mar 30, 2020 78.44 80.21 76.62 78.36 902,577 +0.73(+0.94%)
Mar 27, 2020 76.26 79.93 75.13 77.63 1,084,000 -1.71(-2.16%)
Mar 26, 2020 72.86 80.31 72.32 79.34 1,217,528 +6.68(+9.19%)
Mar 25, 2020 70.81 75.88 67.75 72.66 1,112,863 +1.62(+2.28%)
Mar 24, 2020 65.70 71.75 65.08 71.04 1,116,696 +8.13(+12.92%)
Mar 23, 2020 64.01 66.45 61.22 62.91 1,411,227 -2.64(-4.03%)
Mar 20, 2020 69.25 72.11 65.27 65.55 1,976,200 -2.81(-4.11%)
Mar 19, 2020 65.26 72.17 61.73 68.36 1,860,865 +2.79(+4.25%)
Mar 18, 2020 70.50 70.83 60.05 65.57 2,921,204 -9.26(-12.37%)
Mar 17, 2020 69.97 74.98 67.27 74.83 1,861,789 +6.72(+9.87%)
Mar 16, 2020 75.50 78.26 67.61 68.11 1,342,795 -13.46(-16.50%)
Mar 13, 2020 83.83 84.38 76.88 81.57 1,233,300 +1.47(+1.84%)
Mar 12, 2020 81.51 83.44 77.83 80.10 2,171,880 -9.45(-10.55%)
Mar 11, 2020 94.11 94.14 88.15 89.55 1,454,247 -6.64(-6.90%)
Mar 10, 2020 96.39 98.29 92.31 96.19 997,232 +0.82(+0.86%)
Mar 09, 2020 95.79 97.95 93.11 95.37 1,250,970 -3.94(-3.97%)
Mar 06, 2020 96.88 99.71 95.35 99.31 1,995,700 -0.36(-0.36%)
Mar 05, 2020 98.39 100.34 98.05 99.67 988,961 -0.59(-0.59%)
Mar 04, 2020 95.68 100.73 95.68 100.26 1,217,490 +5.77(+6.11%)
Mar 03, 2020 94.69 97.53 94.10 94.49 1,527,005 -0.42(-0.44%)
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.