Pinnacle West Capital (NY: PNW )

87.68 USD -0.44 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 86.99 374,137 -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%)
Jun 01, 2021 84.69 84.98 84.14 84.45 634,657 -0.13(-0.15%)
May 28, 2021 84.59 85.23 84.28 84.58 755,601 +0.36(+0.43%)
May 27, 2021 86.76 86.76 83.94 84.22 1,725,043 -2.19(-2.53%)
May 26, 2021 86.01 86.46 85.50 86.41 697,612 +0.33(+0.38%)
May 25, 2021 86.68 86.96 85.63 86.08 1,004,426 -0.41(-0.47%)
May 24, 2021 86.30 86.59 85.61 86.49 577,543 +0.51(+0.59%)
May 21, 2021 85.51 86.15 85.16 85.98 1,925,690 +0.61(+0.71%)
May 20, 2021 85.55 86.74 85.30 85.37 777,799 -0.06(-0.07%)
May 19, 2021 85.22 85.45 84.29 85.43 620,857 -0.11(-0.13%)
May 18, 2021 85.00 85.92 84.82 85.54 1,441,092 +0.10(+0.12%)
May 17, 2021 86.06 86.81 85.29 85.44 713,620 -0.62(-0.72%)
May 14, 2021 85.50 86.54 85.50 86.06 456,236 +0.61(+0.71%)
May 13, 2021 83.43 86.22 83.43 85.45 929,589 +1.80(+2.15%)
May 12, 2021 86.87 87.00 83.54 83.65 1,275,653 -3.18(-3.66%)
May 11, 2021 87.54 88.01 85.65 86.83 3,349,619 -0.93(-1.06%)
May 10, 2021 86.76 88.54 86.23 87.76 1,429,249 +1.64(+1.90%)
May 07, 2021 85.20 86.87 85.20 86.12 1,042,376 +0.51(+0.60%)
May 06, 2021 84.82 86.36 84.02 85.61 759,145 +1.11(+1.31%)
May 05, 2021 84.64 84.73 82.50 84.50 1,566,225 -0.13(-0.15%)
May 04, 2021 84.54 85.13 83.84 84.63 992,702 +0.10(+0.12%)
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.