Pinnacle West Capital (NY: PNW )

65.26 USD -1.51 (-2.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 74.68 75.15 74.49 75.07 861,391 +0.38(+0.51%)
Mar 30, 2016 74.57 74.84 74.07 74.69 541,825 +0.05(+0.07%)
Mar 29, 2016 73.60 74.69 73.43 74.64 630,176 +1.21(+1.65%)
Mar 28, 2016 73.56 74.08 73.16 73.43 375,139 -0.06(-0.08%)
Mar 24, 2016 73.04 73.49 73.49 73.49 553,400 +0.20(+0.27%)
Mar 23, 2016 72.54 73.53 72.24 73.29 527,232 +0.66(+0.91%)
Mar 22, 2016 72.93 73.34 72.47 72.63 780,966 -0.23(-0.32%)
Mar 21, 2016 72.44 73.08 71.75 72.86 541,797 +0.16(+0.22%)
Mar 18, 2016 73.53 73.53 72.59 72.70 1,664,254 -0.69(-0.94%)
Mar 17, 2016 72.55 73.50 72.26 73.39 784,612 +0.88(+1.21%)
Mar 16, 2016 71.55 72.62 70.85 72.51 489,043 +0.69(+0.96%)
Mar 15, 2016 71.33 71.99 71.33 71.82 512,016 +0.32(+0.45%)
Mar 14, 2016 71.00 71.77 70.45 71.50 849,218 +0.32(+0.45%)
Mar 11, 2016 71.61 71.92 70.89 71.18 829,009 -0.19(-0.27%)
Mar 10, 2016 70.74 71.81 69.91 71.37 1,779,442 +0.63(+0.89%)
Mar 09, 2016 69.94 70.94 69.80 70.74 987,521 +0.62(+0.88%)
Mar 08, 2016 69.36 70.28 68.96 70.12 1,132,293 +0.94(+1.36%)
Mar 07, 2016 68.89 69.60 68.77 69.18 782,299 +0.18(+0.26%)
Mar 04, 2016 68.08 69.33 67.80 69.00 1,049,479 +0.52(+0.76%)
Mar 03, 2016 68.59 68.59 67.55 68.48 987,570 -0.01(-0.01%)
Mar 02, 2016 67.72 68.50 66.35 68.49 1,149,762 +0.57(+0.84%)
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.