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, 2017 83.23 83.87 83.00 83.38 584,786 +0.10(+0.12%)
Mar 30, 2017 83.39 83.62 82.84 83.28 402,884 -0.24(-0.29%)
Mar 29, 2017 84.00 84.00 83.36 83.52 622,141 -0.68(-0.81%)
Mar 28, 2017 83.95 84.41 83.77 84.20 441,671 +0.06(+0.07%)
Mar 27, 2017 84.53 84.72 83.67 84.14 606,834 +0.02(+0.02%)
Mar 24, 2017 83.58 84.48 83.49 84.12 415,776 +0.53(+0.63%)
Mar 23, 2017 83.60 84.44 83.09 83.59 359,699 -0.07(-0.08%)
Mar 22, 2017 84.00 84.43 83.49 83.66 507,340 -0.03(-0.04%)
Mar 21, 2017 82.54 83.78 82.42 83.69 650,364 +1.16(+1.41%)
Mar 20, 2017 83.35 83.66 82.23 82.53 606,837 -0.70(-0.84%)
Mar 17, 2017 82.88 83.71 82.73 83.23 942,322 +0.68(+0.82%)
Mar 16, 2017 83.37 83.38 82.36 82.55 850,284 -1.05(-1.26%)
Mar 15, 2017 82.07 83.92 81.79 83.60 629,439 +1.72(+2.10%)
Mar 14, 2017 81.62 81.92 81.30 81.88 606,308 +0.20(+0.24%)
Mar 13, 2017 81.54 81.84 81.35 81.68 432,860 +0.07(+0.09%)
Mar 10, 2017 81.46 81.68 81.00 81.61 424,218 +0.74(+0.92%)
Mar 09, 2017 80.78 81.41 80.60 80.87 475,505 -0.07(-0.09%)
Mar 08, 2017 81.62 81.99 80.78 80.94 850,591 -1.60(-1.94%)
Mar 07, 2017 82.52 83.09 82.23 82.54 763,269 -0.42(-0.51%)
Mar 06, 2017 82.89 83.44 82.70 82.96 700,986 -0.07(-0.08%)
Mar 03, 2017 83.47 83.47 82.35 83.03 701,965 -0.29(-0.35%)
Mar 02, 2017 82.20 83.77 81.92 83.32 1,144,622 +0.92(+1.12%)
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.