Pinnacle West Capital (NY: PNW )

78.06 +0.20 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 81.01 81.98 80.79 81.34 1,508,673 +0.30(+0.37%)
Jun 27, 2019 82.05 82.58 80.82 81.04 1,057,717 -0.64(-0.78%)
Jun 26, 2019 83.42 83.70 81.68 81.68 1,446,775 -1.87(-2.24%)
Jun 25, 2019 84.01 84.17 83.29 83.55 1,527,813 -0.29(-0.35%)
Jun 24, 2019 84.64 84.85 83.66 83.84 2,388,801 -0.55(-0.66%)
Jun 21, 2019 84.84 84.91 83.75 84.40 2,606,142 -0.81(-0.95%)
Jun 20, 2019 85.01 85.54 84.19 85.21 1,127,469 +0.54(+0.63%)
Jun 19, 2019 83.61 84.94 83.61 84.67 841,199 +0.96(+1.15%)
Jun 18, 2019 84.41 84.41 83.18 83.71 1,042,385 -0.16(-0.20%)
Jun 17, 2019 84.38 84.75 83.43 83.88 561,837 -0.40(-0.47%)
Jun 14, 2019 83.56 84.51 83.56 84.27 821,135 +0.70(+0.84%)
Jun 13, 2019 83.38 83.95 83.11 83.57 1,652,716 +0.16(+0.19%)
Jun 12, 2019 82.50 83.73 82.29 83.42 1,383,205 +0.09(+0.10%)
Jun 11, 2019 84.00 84.33 82.69 83.33 1,132,860 -0.76(-0.90%)
Jun 10, 2019 84.00 84.42 83.61 84.09 636,930 -0.35(-0.42%)
Jun 07, 2019 85.82 86.29 84.45 84.45 904,533 -0.93(-1.09%)
Jun 06, 2019 84.59 85.66 84.40 85.38 1,020,454 +0.84(+0.99%)
Jun 05, 2019 82.83 84.66 82.39 84.54 1,590,605 +2.20(+2.68%)
Jun 04, 2019 82.59 82.59 80.70 82.34 845,209 -0.14(-0.17%)
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.