Pinnacle West Capital (NY: PNW )

65.26 USD -1.51 (-2.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 80.02 80.47 79.54 80.43 918,611 +0.18(+0.22%)
Jul 30, 2018 80.50 80.89 79.92 80.25 617,533 -0.41(-0.51%)
Jul 27, 2018 80.94 81.28 80.31 80.66 548,900 -0.30(-0.37%)
Jul 26, 2018 80.28 81.02 80.26 80.96 701,209 +1.21(+1.52%)
Jul 25, 2018 78.96 79.86 77.88 79.75 1,295,395 +0.77(+0.97%)
Jul 24, 2018 78.89 79.22 77.56 78.98 1,297,369 -0.18(-0.23%)
Jul 23, 2018 80.00 80.00 78.80 79.16 670,753 -0.78(-0.98%)
Jul 20, 2018 80.54 80.74 79.24 79.94 653,858 -0.84(-1.04%)
Jul 19, 2018 80.20 81.17 79.92 80.78 941,676 +0.79(+0.99%)
Jul 18, 2018 80.34 80.52 79.58 79.99 923,434 -0.25(-0.31%)
Jul 17, 2018 80.34 80.64 80.17 80.24 489,380 -0.07(-0.09%)
Jul 16, 2018 80.21 80.64 79.75 80.31 752,171 +0.16(+0.20%)
Jul 13, 2018 80.40 80.70 79.81 80.15 719,794 -0.20(-0.25%)
Jul 12, 2018 80.98 81.02 80.00 80.35 1,110,848 -0.49(-0.61%)
Jul 11, 2018 80.84 680,660 +0.93(+1.16%)
Jul 10, 2018 79.24 80.20 78.66 79.91 1,615,138 +0.43(+0.54%)
Jul 09, 2018 82.87 83.04 78.89 79.48 1,495,512 -3.26(-3.94%)
Jul 06, 2018 82.41 83.05 82.33 82.74 988,584 +0.36(+0.44%)
Jul 05, 2018 81.92 82.41 81.42 82.38 542,873 +0.56(+0.68%)
Jul 03, 2018 81.82 81.82 81.82 0 +0.37(+0.45%)
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.