Pinnacle West Capital (NY: PNW )

83.55 USD -1.02 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 81.41 82.17 81.25 81.97 568,285 +0.56(+0.69%)
Jun 29, 2021 82.65 83.20 81.19 81.41 637,871 -1.32(-1.60%)
Jun 28, 2021 82.80 83.37 82.44 82.73 478,704 +0.10(+0.12%)
Jun 25, 2021 81.42 82.73 81.42 82.63 642,443 +1.12(+1.37%)
Jun 24, 2021 81.21 81.70 80.62 81.51 575,334 +0.37(+0.46%)
Jun 23, 2021 82.21 82.29 81.12 81.14 1,076,138 -1.12(-1.36%)
Jun 22, 2021 82.65 83.51 82.26 82.26 1,436,344 -0.37(-0.45%)
Jun 21, 2021 81.49 83.27 81.49 82.63 1,293,630 +1.58(+1.95%)
Jun 18, 2021 83.69 84.05 80.68 81.05 2,583,905 -3.54(-4.18%)
Jun 17, 2021 85.63 86.16 84.46 84.59 1,958,609 -1.40(-1.63%)
Jun 16, 2021 88.05 88.11 85.91 85.99 1,129,461 -1.89(-2.15%)
Jun 15, 2021 88.34 88.34 87.22 87.88 837,068 -0.20(-0.23%)
Jun 14, 2021 87.73 88.25 87.29 88.08 556,246 +0.40(+0.46%)
Jun 11, 2021 87.89 88.32 87.43 87.68 624,445 -0.44(-0.50%)
Jun 10, 2021 87.60 88.34 87.21 88.12 417,315 +0.96(+1.10%)
Jun 09, 2021 87.24 87.54 86.77 87.16 701,861 +0.30(+0.35%)
Jun 08, 2021 87.09 87.12 86.32 86.86 543,284 -0.13(-0.15%)
Jun 07, 2021 87.20 87.50 86.75 86.99 374,138 -0.04(-0.05%)
Jun 04, 2021 87.13 87.27 86.75 87.03 526,102 +0.06(+0.07%)
Jun 03, 2021 85.21 87.10 85.06 86.97 618,531 +1.33(+1.55%)
Jun 02, 2021 84.71 85.72 84.11 85.64 657,699 +1.19(+1.41%)
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.