Pinnacle West Capital (NY: PNW )

87.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 93.20 94.07 92.95 93.91 1,268,700 +0.91(+0.98%)
May 30, 2019 93.99 94.36 92.83 93.00 866,451 -0.91(-0.97%)
May 29, 2019 95.73 95.92 93.89 93.91 912,147 -1.49(-1.56%)
May 28, 2019 96.89 96.89 94.97 95.40 1,101,305 -1.27(-1.31%)
May 24, 2019 97.34 97.92 96.52 96.67 561,800 -0.65(-0.67%)
May 23, 2019 96.57 97.37 96.54 97.32 728,033 +0.89(+0.92%)
May 22, 2019 96.34 96.62 95.72 96.43 970,991 +0.39(+0.41%)
May 21, 2019 96.67 97.21 95.98 96.04 709,773 -0.55(-0.57%)
May 20, 2019 96.40 96.94 96.04 96.59 658,444 +0.53(+0.55%)
May 17, 2019 95.38 96.67 95.23 96.06 722,300 +0.24(+0.25%)
May 16, 2019 95.00 96.10 94.75 95.82 554,812 +0.63(+0.66%)
May 15, 2019 95.30 95.72 94.68 95.19 613,374 +0.21(+0.22%)
May 14, 2019 96.21 96.52 94.78 94.98 923,974 -1.33(-1.38%)
May 13, 2019 94.61 96.48 94.58 96.31 983,713 +1.59(+1.68%)
May 10, 2019 92.70 94.72 92.46 94.72 574,200 +2.15(+2.32%)
May 09, 2019 92.41 93.12 92.05 92.57 638,724 +0.39(+0.42%)
May 08, 2019 93.08 93.08 91.94 92.18 728,420 -1.17(-1.25%)
May 07, 2019 93.47 94.11 92.93 93.35 742,231 -0.12(-0.13%)
May 06, 2019 94.39 94.46 93.35 93.47 798,836 -0.65(-0.69%)
May 03, 2019 93.20 94.30 93.20 94.12 670,900 +1.05(+1.13%)
May 02, 2019 93.76 94.19 92.52 93.07 1,492,162 -1.01(-1.07%)
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.