Pinnacle West Capital (NY: PNW )

67.29 USD -0.33 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 68.41 69.26 67.90 68.83 1,354,058 +0.29(+0.42%)
Feb 26, 2016 70.71 70.79 68.49 68.54 1,386,718 -2.67(-3.75%)
Feb 25, 2016 70.55 71.40 70.12 71.21 692,019 +1.06(+1.51%)
Feb 24, 2016 69.90 70.54 69.32 70.15 880,041 +0.26(+0.37%)
Feb 23, 2016 69.17 70.07 68.52 69.89 678,222 +0.34(+0.49%)
Feb 22, 2016 68.93 69.85 68.32 69.55 1,175,614 +1.30(+1.90%)
Feb 19, 2016 67.54 68.65 66.62 68.25 1,944,082 +0.78(+1.16%)
Feb 18, 2016 66.94 68.02 66.94 67.47 1,542,551 +0.64(+0.96%)
Feb 17, 2016 67.18 67.18 66.22 66.83 976,965 -0.42(-0.62%)
Feb 16, 2016 67.35 67.44 66.67 67.25 857,651 +0.03(+0.04%)
Feb 12, 2016 67.44 67.22 67.22 67.22 913,200 -0.36(-0.53%)
Feb 11, 2016 68.43 68.99 67.54 67.58 825,181 -1.17(-1.70%)
Feb 10, 2016 68.35 69.25 67.51 68.75 935,038 +0.27(+0.39%)
Feb 09, 2016 68.42 69.00 67.91 68.48 1,971,223 -0.01(-0.01%)
Feb 08, 2016 68.98 69.72 67.64 68.49 1,720,492 -0.03(-0.04%)
Feb 05, 2016 68.55 69.19 67.81 68.52 1,850,360 -0.31(-0.45%)
Feb 04, 2016 69.64 69.83 68.61 68.83 1,315,145 -0.88(-1.26%)
Feb 03, 2016 68.69 70.00 68.69 69.71 1,669,463 +1.43(+2.09%)
Feb 02, 2016 66.97 68.46 66.66 68.28 1,190,516 +1.01(+1.50%)
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.