Pinnacle West Capital (NY: PNW )

71.90 +0.24 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 95.06 95.65 94.74 95.58 1,288,800 +0.50(+0.53%)
Mar 28, 2019 96.55 96.79 94.40 95.08 1,722,019 -1.37(-1.42%)
Mar 27, 2019 97.10 97.25 95.91 96.45 748,430 -0.39(-0.40%)
Mar 26, 2019 96.37 97.04 96.28 96.84 620,298 +0.37(+0.38%)
Mar 25, 2019 96.92 97.02 96.30 96.47 928,307 -0.25(-0.26%)
Mar 22, 2019 96.25 97.27 95.64 96.72 832,100 +0.89(+0.93%)
Mar 21, 2019 94.78 96.06 94.49 95.83 562,926 +1.10(+1.16%)
Mar 20, 2019 94.65 95.56 94.34 94.73 656,008 +0.40(+0.42%)
Mar 19, 2019 95.20 95.21 94.01 94.33 965,499 -0.95(-1.00%)
Mar 18, 2019 96.12 96.12 94.88 95.28 846,672 -0.87(-0.90%)
Mar 15, 2019 95.19 96.43 94.97 96.15 2,418,700 +1.00(+1.05%)
Mar 14, 2019 95.50 95.84 94.80 95.15 975,467 -0.23(-0.24%)
Mar 13, 2019 94.98 95.62 94.81 95.38 938,531 +0.44(+0.46%)
Mar 12, 2019 94.41 94.98 94.20 94.94 983,032 +0.82(+0.87%)
Mar 11, 2019 93.30 94.17 92.92 94.12 969,383 +0.96(+1.03%)
Mar 08, 2019 93.16 93.25 92.37 93.16 781,200 +0.41(+0.44%)
Mar 07, 2019 93.12 93.68 92.62 92.75 1,239,204 -0.02(-0.02%)
Mar 06, 2019 92.41 92.93 91.98 92.77 920,345 +0.62(+0.67%)
Mar 05, 2019 92.73 93.13 91.90 92.15 990,673 -0.85(-0.91%)
Mar 04, 2019 93.21 93.67 92.01 93.00 897,747 +0.22(+0.24%)
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.