Pinnacle West Capital (NY: PNW )

72.84 USD -0.59 (-0.80%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 63.52 64.21 63.23 64.14 574,798 +0.92(+1.46%)
Sep 29, 2015 63.26 63.62 62.75 63.22 760,006 +0.05(+0.08%)
Sep 28, 2015 63.51 63.86 62.99 63.17 666,437 -0.35(-0.55%)
Sep 25, 2015 62.69 64.09 62.52 63.52 621,035 +0.89(+1.42%)
Sep 24, 2015 62.06 62.82 61.60 62.63 976,650 +0.40(+0.64%)
Sep 23, 2015 62.24 62.54 61.86 62.23 587,720 +0.03(+0.05%)
Sep 22, 2015 61.54 62.40 61.54 62.20 801,505 -0.09(-0.14%)
Sep 21, 2015 61.97 62.77 61.65 62.29 1,218,746 +0.52(+0.84%)
Sep 18, 2015 61.27 62.33 61.20 61.77 1,301,234 +0.00(+0.00%)
Sep 17, 2015 61.00 62.47 60.94 61.77 549,560 +0.68(+1.11%)
Sep 16, 2015 60.21 61.23 59.92 61.09 759,801 +0.91(+1.51%)
Sep 15, 2015 59.88 60.29 59.55 60.18 772,719 +0.30(+0.50%)
Sep 14, 2015 59.87 60.29 59.68 59.88 816,164 +0.09(+0.15%)
Sep 11, 2015 58.74 59.79 58.61 59.79 861,234 +0.73(+1.24%)
Sep 10, 2015 59.15 59.69 58.88 59.06 963,034 -0.17(-0.29%)
Sep 09, 2015 59.88 59.95 59.00 59.23 1,246,355 -0.45(-0.75%)
Sep 08, 2015 58.22 59.75 57.99 59.68 1,658,477 +2.08(+3.61%)
Sep 04, 2015 57.66 57.60 57.60 57.60 668,200 -0.67(-1.15%)
Sep 03, 2015 58.16 58.68 58.01 58.27 717,860 +0.26(+0.45%)
Sep 02, 2015 58.63 58.73 57.57 58.01 660,265 +0.00(+0.00%)
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.