Pinnacle West Capital (NY: PNW )

73.12 +0.82 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 79.80 79.80 79.80 0 +0.33(+0.42%)
Mar 28, 2018 79.76 80.14 79.20 79.47 975,134 +0.10(+0.13%)
Mar 27, 2018 78.16 80.11 77.79 79.37 741,719 +1.21(+1.55%)
Mar 26, 2018 77.93 78.68 77.73 78.16 931,284 +0.40(+0.51%)
Mar 23, 2018 78.12 79.13 77.45 77.76 1,518,062 -0.23(-0.29%)
Mar 22, 2018 78.13 80.14 77.86 77.99 1,198,487 +0.04(+0.05%)
Mar 21, 2018 78.01 78.69 77.60 77.95 829,313 -0.04(-0.05%)
Mar 20, 2018 77.75 78.22 77.40 77.99 750,978 +0.26(+0.33%)
Mar 19, 2018 78.10 78.65 77.50 77.73 799,631 -0.24(-0.31%)
Mar 16, 2018 77.11 78.00 76.94 77.97 2,155,834 +0.92(+1.19%)
Mar 15, 2018 76.93 77.80 76.69 77.05 988,744 +0.27(+0.35%)
Mar 14, 2018 76.66 77.59 76.11 76.78 825,175 +0.36(+0.47%)
Mar 13, 2018 76.64 77.39 75.95 76.42 726,046 +0.10(+0.13%)
Mar 12, 2018 76.42 76.72 76.08 76.32 1,202,484 -0.06(-0.08%)
Mar 09, 2018 75.96 76.38 75.55 76.38 946,887 +0.41(+0.54%)
Mar 08, 2018 76.16 76.33 75.59 75.97 805,734 +0.54(+0.72%)
Mar 07, 2018 75.21 75.43 974,819 -0.87(-1.14%)
Mar 06, 2018 77.91 78.31 76.02 76.30 901,711 -1.75(-2.24%)
Mar 05, 2018 76.52 78.13 76.25 78.05 600,473 +1.13(+1.47%)
Mar 02, 2018 77.45 78.32 76.06 76.92 802,450 -0.60(-0.77%)
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.