Pinnacle West Capital (NY: PNW )

73.64 USD -0.18 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 80.30 81.07 79.92 80.56 737,847 -0.02(-0.02%)
Jun 28, 2018 80.98 81.25 80.43 80.58 682,933 -0.34(-0.42%)
Jun 27, 2018 80.24 81.05 79.88 80.92 607,432 +0.59(+0.73%)
Jun 26, 2018 80.01 80.98 80.01 80.33 1,073,623 +0.32(+0.40%)
Jun 25, 2018 78.68 80.16 78.24 80.01 887,965 +1.72(+2.20%)
Jun 22, 2018 77.72 78.44 77.35 78.29 1,015,668 +0.76(+0.98%)
Jun 21, 2018 77.56 78.14 77.20 77.53 556,577 -0.04(-0.05%)
Jun 20, 2018 77.63 77.86 77.14 77.57 751,335 -0.12(-0.15%)
Jun 19, 2018 76.73 77.93 76.68 77.69 989,596 +1.34(+1.76%)
Jun 18, 2018 76.16 76.65 75.69 76.35 1,093,389 +0.24(+0.32%)
Jun 15, 2018 76.21 75.41 76.11 1,585,254 +0.70(+0.93%)
Jun 14, 2018 74.47 75.49 74.47 75.41 1,195,796 +1.06(+1.43%)
Jun 13, 2018 74.56 74.80 74.10 74.35 900,525 -0.23(-0.31%)
Jun 12, 2018 73.50 74.65 73.48 74.58 870,042 +1.02(+1.39%)
Jun 11, 2018 74.39 74.71 73.41 73.56 620,690 -0.84(-1.13%)
Jun 08, 2018 74.66 74.79 74.10 74.40 415,060 -0.08(-0.11%)
Jun 07, 2018 74.17 75.19 73.90 74.48 925,773 +0.33(+0.45%)
Jun 06, 2018 73.95 74.15 1,003,053 -1.55(-2.05%)
Jun 05, 2018 76.46 76.53 75.58 75.70 776,596 -0.76(-0.99%)
Jun 04, 2018 77.59 77.86 76.25 76.46 1,311,448 -1.12(-1.44%)
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.