Pinnacle West Capital (NY: PNW )

73.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 77.16 77.45 75.56 75.99 950,706 -0.77(-1.00%)
Sep 29, 2016 77.66 77.66 76.33 76.76 695,434 -1.11(-1.43%)
Sep 28, 2016 78.69 78.69 77.19 77.87 1,094,173 -0.64(-0.82%)
Sep 27, 2016 79.74 80.19 78.41 78.51 770,997 -0.87(-1.10%)
Sep 26, 2016 79.50 79.71 78.98 79.38 653,815 -0.01(-0.01%)
Sep 23, 2016 79.06 79.70 78.56 79.39 677,555 +0.30(+0.38%)
Sep 22, 2016 78.80 79.15 78.40 79.09 601,849 +0.78(+1.00%)
Sep 21, 2016 76.75 78.34 76.75 78.31 704,663 +1.48(+1.93%)
Sep 20, 2016 77.17 77.43 76.82 76.83 659,617 -0.05(-0.07%)
Sep 19, 2016 76.34 76.97 76.22 76.88 757,134 +0.59(+0.77%)
Sep 16, 2016 75.02 76.41 74.70 76.29 1,263,003 +0.96(+1.27%)
Sep 15, 2016 74.44 75.41 74.32 75.33 528,626 +0.76(+1.02%)
Sep 14, 2016 74.54 75.29 74.18 74.57 796,856 +0.16(+0.22%)
Sep 13, 2016 75.11 75.17 73.94 74.41 703,505 -0.83(-1.10%)
Sep 12, 2016 74.07 75.45 73.98 75.24 913,891 +1.29(+1.74%)
Sep 09, 2016 76.11 76.11 73.94 73.95 710,375 -2.90(-3.77%)
Sep 08, 2016 76.70 77.32 76.48 76.85 511,739 -0.10(-0.13%)
Sep 07, 2016 76.98 77.23 76.45 76.95 635,216 -0.13(-0.17%)
Sep 06, 2016 76.57 77.19 76.23 77.08 863,348 +1.01(+1.33%)
Sep 02, 2016 74.88 76.07 76.07 76.07 692,600 +1.26(+1.68%)
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.