Pinnacle West Capital (NY: PNW )

67.00 USD -0.34 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 78.03 78.03 78.03 0 -0.22(-0.28%)
Dec 29, 2016 77.30 78.38 77.03 78.25 391,299 +1.32(+1.72%)
Dec 28, 2016 77.86 77.86 76.71 76.93 260,628 -0.92(-1.18%)
Dec 27, 2016 77.60 78.10 77.19 77.85 241,431 +0.19(+0.24%)
Dec 23, 2016 77.66 77.66 77.66 0 +0.06(+0.08%)
Dec 22, 2016 77.06 77.83 76.75 77.60 412,722 +0.54(+0.70%)
Dec 21, 2016 77.00 77.65 77.00 77.06 340,793 -0.08(-0.10%)
Dec 20, 2016 76.80 77.30 76.45 77.14 355,713 +0.04(+0.05%)
Dec 19, 2016 77.07 77.28 76.34 77.10 362,808 +0.43(+0.56%)
Dec 16, 2016 76.01 77.29 75.75 76.67 1,074,506 +0.82(+1.08%)
Dec 15, 2016 75.59 75.90 74.46 75.85 1,333,005 -0.12(-0.16%)
Dec 14, 2016 78.57 78.97 75.93 75.97 742,706 -2.20(-2.81%)
Dec 13, 2016 77.33 78.23 77.33 78.17 599,413 +1.03(+1.34%)
Dec 12, 2016 75.77 77.21 75.64 77.14 663,871 +0.95(+1.25%)
Dec 09, 2016 75.18 76.27 75.15 76.19 488,643 +1.05(+1.40%)
Dec 08, 2016 74.61 75.23 74.07 75.14 642,555 +0.03(+0.04%)
Dec 07, 2016 74.74 75.14 74.50 75.11 633,412 +0.55(+0.74%)
Dec 06, 2016 74.12 74.61 73.74 74.56 1,214,008 +0.74(+1.00%)
Dec 05, 2016 73.25 73.82 72.61 73.82 841,107 +0.28(+0.38%)
Dec 02, 2016 73.56 74.39 73.18 73.54 625,596 +0.41(+0.56%)
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.