Pinnacle West Capital (NY: PNW )

66.17 USD +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 85.18 85.70 85.03 85.16 1,062,605 -0.03(-0.04%)
Jun 29, 2017 86.03 86.05 84.93 85.19 1,689,301 -1.32(-1.53%)
Jun 28, 2017 87.65 87.78 86.42 86.51 1,013,530 -0.79(-0.90%)
Jun 27, 2017 87.90 88.04 87.21 87.30 487,025 -0.90(-1.02%)
Jun 26, 2017 88.00 88.71 87.64 88.20 652,958 +0.36(+0.41%)
Jun 23, 2017 88.18 88.49 87.70 87.84 1,085,387 -0.33(-0.37%)
Jun 22, 2017 88.40 88.72 88.06 88.17 528,266 -0.43(-0.49%)
Jun 21, 2017 88.98 88.98 88.27 88.60 846,857 -0.21(-0.24%)
Jun 20, 2017 88.74 89.12 88.68 88.81 565,868 +0.11(+0.12%)
Jun 19, 2017 89.01 89.01 88.41 88.70 675,495 -0.22(-0.25%)
Jun 16, 2017 88.46 89.06 88.35 88.92 1,175,176 +0.28(+0.32%)
Jun 15, 2017 87.99 88.68 87.65 88.64 572,986 +0.58(+0.66%)
Jun 14, 2017 88.26 88.73 87.76 88.06 851,350 +0.56(+0.64%)
Jun 13, 2017 87.44 87.67 86.92 87.50 645,485 +0.05(+0.06%)
Jun 12, 2017 87.99 88.39 86.77 87.45 525,688 -0.54(-0.61%)
Jun 09, 2017 87.78 88.25 87.28 87.99 884,102 +0.14(+0.16%)
Jun 08, 2017 88.09 87.12 87.85 722,155 -0.21(-0.24%)
Jun 07, 2017 88.12 88.43 87.77 88.06 829,362 +0.10(+0.11%)
Jun 06, 2017 88.59 88.60 87.92 87.96 748,579 -0.40(-0.45%)
Jun 05, 2017 89.23 89.23 88.32 88.36 465,258 -0.86(-0.96%)
Jun 02, 2017 89.56 89.56 88.85 89.22 343,633 +0.19(+0.21%)
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.