Pinnacle West Capital (NY: PNW )

75.31 -0.22 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 74.46 75.07 74.28 75.04 664,407 +0.41(+0.55%)
Aug 30, 2016 75.40 75.69 74.53 74.63 420,684 -0.77(-1.02%)
Aug 29, 2016 75.04 75.81 75.04 75.40 425,564 +0.57(+0.76%)
Aug 26, 2016 76.87 77.35 74.75 74.83 456,610 -1.90(-2.48%)
Aug 25, 2016 76.62 77.05 76.56 76.73 374,677 +0.07(+0.09%)
Aug 24, 2016 76.61 76.82 76.11 76.66 358,116 -0.19(-0.25%)
Aug 23, 2016 77.11 77.57 76.84 76.85 660,687 -0.26(-0.34%)
Aug 22, 2016 76.76 77.42 76.50 77.11 562,864 +0.46(+0.60%)
Aug 19, 2016 77.35 77.61 76.23 76.65 510,270 -1.04(-1.34%)
Aug 18, 2016 76.44 77.69 76.44 77.69 714,244 +1.13(+1.48%)
Aug 17, 2016 75.28 76.72 74.82 76.56 844,337 +1.02(+1.35%)
Aug 16, 2016 76.33 76.33 75.47 75.54 598,002 -0.91(-1.19%)
Aug 15, 2016 77.94 77.96 76.44 76.45 416,220 -1.47(-1.89%)
Aug 12, 2016 77.85 78.46 77.85 77.92 382,961 +0.22(+0.28%)
Aug 11, 2016 77.73 77.89 77.42 77.70 508,307 +0.11(+0.14%)
Aug 10, 2016 77.53 77.65 77.39 77.59 495,393 +0.15(+0.19%)
Aug 09, 2016 77.33 77.84 77.08 77.44 437,151 +0.15(+0.19%)
Aug 08, 2016 77.25 78.05 76.79 77.29 620,706 +0.12(+0.16%)
Aug 05, 2016 77.98 77.99 77.00 77.17 790,602 -0.98(-1.25%)
Aug 04, 2016 78.09 78.85 77.85 78.15 625,953 +0.00(+0.00%)
Aug 03, 2016 78.77 78.95 77.87 78.15 635,100 -0.63(-0.80%)
Aug 02, 2016 78.88 79.19 78.32 78.78 778,239 -0.72(-0.91%)
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.