Pinnacle West Capital (NY: PNW )

72.59 USD -0.36 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 82.64 83.17 81.45 82.25 1,223,009 -1.43(-1.71%)
Oct 30, 2018 83.67 84.26 82.81 83.68 699,400 +0.26(+0.31%)
Oct 29, 2018 82.61 84.14 82.61 83.42 962,275 +0.77(+0.93%)
Oct 26, 2018 84.77 85.37 82.03 82.65 945,600 -1.80(-2.13%)
Oct 25, 2018 85.80 86.00 84.20 84.45 1,026,332 -1.98(-2.29%)
Oct 24, 2018 84.58 86.71 84.05 86.43 783,733 +2.30(+2.73%)
Oct 23, 2018 84.98 85.85 83.98 84.13 902,057 -0.78(-0.92%)
Oct 22, 2018 85.13 85.54 84.69 84.91 941,024 -0.24(-0.28%)
Oct 19, 2018 83.90 85.68 83.90 85.15 1,018,700 +1.67(+2.00%)
Oct 18, 2018 83.87 84.14 83.19 83.48 1,318,632 -0.21(-0.25%)
Oct 17, 2018 83.20 83.90 82.97 83.69 1,129,276 +0.15(+0.18%)
Oct 16, 2018 81.95 83.73 81.46 83.54 1,503,884 +1.86(+2.28%)
Oct 15, 2018 81.48 82.40 81.29 81.68 1,102,686 +0.18(+0.22%)
Oct 12, 2018 81.16 81.51 80.22 81.50 866,500 +0.20(+0.25%)
Oct 11, 2018 83.06 83.11 81.19 81.30 1,259,266 -1.39(-1.68%)
Oct 10, 2018 83.26 84.19 82.64 82.69 1,487,659 -0.63(-0.76%)
Oct 09, 2018 82.94 83.78 82.68 83.32 945,794 +0.55(+0.66%)
Oct 08, 2018 82.01 83.50 81.80 82.77 853,951 +0.97(+1.19%)
Oct 05, 2018 80.21 81.95 80.21 81.80 912,900 +1.55(+1.93%)
Oct 04, 2018 78.67 80.34 78.35 80.25 1,045,350 +1.48(+1.88%)
Oct 03, 2018 79.36 79.94 78.11 78.77 718,208 -0.65(-0.82%)
Oct 02, 2018 79.11 80.00 79.11 79.42 844,577 +0.53(+0.67%)
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.