Pinnacle West Capital (NY: PNW )

86.27 USD +0.21 (+0.24%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 86.84 88.42 85.85 88.12 1,601,511 +0.50(+0.57%)
Jan 30, 2019 87.00 88.17 86.67 87.62 911,986 +0.26(+0.30%)
Jan 29, 2019 87.14 87.63 86.82 87.36 1,014,008 +0.60(+0.69%)
Jan 28, 2019 86.90 87.52 86.40 86.76 1,207,529 -0.18(-0.21%)
Jan 25, 2019 87.67 88.11 86.67 86.94 1,414,600 -1.04(-1.18%)
Jan 24, 2019 87.28 88.07 86.26 87.98 1,082,882 +0.79(+0.91%)
Jan 23, 2019 85.80 87.22 85.73 87.19 1,154,405 +1.46(+1.70%)
Jan 22, 2019 85.45 86.21 84.80 85.73 1,782,102 +0.06(+0.07%)
Jan 18, 2019 85.53 86.15 85.05 85.67 1,474,000 +0.12(+0.14%)
Jan 17, 2019 84.92 85.72 84.84 85.55 1,111,860 +0.78(+0.92%)
Jan 16, 2019 83.82 84.85 83.55 84.77 960,655 +0.56(+0.67%)
Jan 15, 2019 82.42 84.65 82.42 84.21 1,512,829 +1.74(+2.11%)
Jan 14, 2019 84.24 84.24 81.63 82.47 2,052,557 -2.30(-2.71%)
Jan 11, 2019 85.97 85.97 84.41 84.77 1,641,600 -1.30(-1.51%)
Jan 10, 2019 84.93 86.30 84.29 86.07 1,073,820 +1.41(+1.67%)
Jan 09, 2019 85.37 85.86 84.13 84.66 1,272,440 -1.19(-1.39%)
Jan 08, 2019 84.40 85.85 84.08 85.85 1,087,793 +1.27(+1.50%)
Jan 07, 2019 84.31 85.05 83.63 84.58 1,050,326 -0.16(-0.19%)
Jan 04, 2019 83.11 84.74 83.02 84.74 1,315,200 +1.03(+1.23%)
Jan 03, 2019 83.02 84.17 82.91 83.71 1,671,963 +0.84(+1.01%)
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.