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 (%)
Nov 29, 2019 87.70 88.14 87.35 87.39 407,400 +0.00(+0.00%)
Nov 27, 2019 87.59 87.83 87.08 87.39 677,700 -0.11(-0.13%)
Nov 26, 2019 86.57 87.73 86.41 87.50 2,156,616 +0.90(+1.04%)
Nov 25, 2019 87.26 87.67 86.57 86.60 817,494 -0.60(-0.69%)
Nov 22, 2019 87.57 87.57 86.73 87.20 426,900 -0.07(-0.08%)
Nov 21, 2019 87.20 87.67 86.63 87.27 838,295 -0.01(-0.01%)
Nov 20, 2019 87.12 87.55 86.62 87.28 846,485 +0.53(+0.61%)
Nov 19, 2019 86.54 87.09 86.25 86.75 1,115,046 -0.05(-0.06%)
Nov 18, 2019 87.68 88.59 86.66 86.80 958,738 -0.81(-0.92%)
Nov 15, 2019 86.99 87.63 86.80 87.61 1,038,700 +0.62(+0.71%)
Nov 14, 2019 86.13 87.06 85.97 86.99 1,071,114 +1.05(+1.22%)
Nov 13, 2019 85.86 86.73 85.41 85.94 1,307,137 +0.33(+0.39%)
Nov 12, 2019 85.02 85.64 84.26 85.61 1,491,920 +0.48(+0.56%)
Nov 11, 2019 86.36 86.61 85.00 85.13 972,239 -1.26(-1.46%)
Nov 08, 2019 87.18 87.56 86.08 86.39 1,451,700 -1.43(-1.63%)
Nov 07, 2019 87.00 89.01 85.51 87.82 2,761,213 -3.35(-3.67%)
Nov 06, 2019 90.98 91.91 90.98 91.17 1,374,496 +0.39(+0.43%)
Nov 05, 2019 91.28 91.85 90.71 90.78 1,356,206 -0.94(-1.02%)
Nov 04, 2019 93.39 93.39 91.37 91.72 780,518 -1.77(-1.89%)
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.