Pinnacle West Capital (NY: PNW )

65.55 USD +1.49 (+2.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 72.49 72.87 72.20 72.36 1,559,328 -0.04(-0.06%)
Sep 29, 2021 71.69 73.03 71.40 72.40 1,078,775 +0.72(+1.00%)
Sep 28, 2021 72.28 72.92 71.50 71.68 1,159,651 -0.61(-0.84%)
Sep 27, 2021 72.79 73.84 72.16 72.29 686,913 -0.26(-0.36%)
Sep 24, 2021 72.64 73.41 72.52 72.55 750,585 -0.04(-0.06%)
Sep 23, 2021 72.75 73.55 72.55 72.59 543,459 -0.36(-0.49%)
Sep 22, 2021 73.77 73.77 72.78 72.95 569,680 -0.48(-0.65%)
Sep 21, 2021 73.66 74.41 73.39 73.43 1,369,651 -0.21(-0.29%)
Sep 20, 2021 73.57 74.20 72.94 73.64 1,057,076 -0.18(-0.24%)
Sep 17, 2021 73.18 74.66 73.18 73.82 2,268,084 +0.47(+0.64%)
Sep 16, 2021 73.81 74.05 73.12 73.35 1,046,919 -0.58(-0.78%)
Sep 15, 2021 73.83 74.46 73.20 73.93 1,488,800 -0.07(-0.09%)
Sep 14, 2021 75.10 75.68 73.00 74.00 2,130,893 -1.10(-1.46%)
Sep 13, 2021 75.05 75.59 74.68 75.10 999,746 +0.55(+0.74%)
Sep 10, 2021 75.50 75.59 74.50 74.55 783,930 -0.99(-1.31%)
Sep 09, 2021 76.06 76.27 75.49 75.54 703,590 -0.80(-1.05%)
Sep 08, 2021 75.57 76.62 75.30 76.34 1,043,782 +0.56(+0.74%)
Sep 07, 2021 77.14 77.15 75.72 75.78 502,684 -1.40(-1.81%)
Sep 03, 2021 78.04 78.13 77.11 77.18 526,062 -1.08(-1.38%)
Sep 02, 2021 77.89 78.36 77.61 78.26 452,541 +0.48(+0.62%)
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.