Pinnacle West Capital (NY: PNW )

65.55 USD +1.49 (+2.33%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 75.52 75.58 73.90 73.93 848,593 -2.75(-3.59%)
Nov 29, 2016 76.37 77.34 76.37 76.68 717,441 +0.05(+0.07%)
Nov 28, 2016 75.53 77.01 75.53 76.63 644,827 +1.29(+1.71%)
Nov 25, 2016 74.22 75.47 74.03 75.34 358,691 +1.38(+1.87%)
Nov 23, 2016 73.96 73.96 73.96 0 -1.10(-1.47%)
Nov 22, 2016 74.79 75.35 74.14 75.06 935,746 +0.96(+1.30%)
Nov 21, 2016 73.50 74.27 73.49 74.10 420,844 +0.84(+1.15%)
Nov 18, 2016 73.67 74.31 72.92 73.26 893,363 -0.49(-0.66%)
Nov 17, 2016 73.48 74.36 73.44 73.75 575,059 +0.00(+0.00%)
Nov 16, 2016 74.22 74.44 73.31 73.75 1,337,039 -0.31(-0.42%)
Nov 15, 2016 73.40 74.29 73.38 74.06 864,664 +0.98(+1.34%)
Nov 14, 2016 72.98 73.43 72.15 73.08 964,925 -0.36(-0.49%)
Nov 11, 2016 72.85 74.39 72.85 73.44 1,622,371 +0.62(+0.85%)
Nov 10, 2016 73.76 73.80 70.86 72.82 1,081,166 -1.16(-1.57%)
Nov 09, 2016 74.71 75.05 73.40 73.98 1,492,361 -1.76(-2.32%)
Nov 08, 2016 75.23 76.15 75.09 75.74 580,353 +0.69(+0.92%)
Nov 07, 2016 74.56 75.06 73.44 75.05 896,994 +0.94(+1.27%)
Nov 04, 2016 74.65 75.51 73.99 74.11 905,067 -0.11(-0.15%)
Nov 03, 2016 73.76 75.00 73.76 74.22 1,063,291 -0.29(-0.39%)
Nov 02, 2016 74.65 74.76 73.48 74.51 772,187 -0.28(-0.37%)
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.