Pinnacle West Capital (NY: PNW )

73.82 USD +0.47 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 89.33 89.98 89.28 89.93 882,400 +0.68(+0.76%)
Dec 30, 2019 88.63 89.26 88.61 89.25 553,228 +0.40(+0.45%)
Dec 27, 2019 89.10 89.20 88.68 88.85 598,400 -0.10(-0.11%)
Dec 26, 2019 88.93 89.35 88.56 88.95 484,326 +0.09(+0.10%)
Dec 24, 2019 89.09 89.27 88.59 88.86 242,000 -0.12(-0.13%)
Dec 23, 2019 90.34 90.34 88.74 88.98 744,987 -1.21(-1.34%)
Dec 20, 2019 89.50 90.68 89.31 90.19 2,606,500 +0.94(+1.05%)
Dec 19, 2019 88.57 89.26 88.25 89.25 1,342,139 +0.68(+0.77%)
Dec 18, 2019 87.85 88.67 87.16 88.57 785,133 +0.97(+1.11%)
Dec 17, 2019 87.66 88.20 87.26 87.60 856,273 +0.00(+0.00%)
Dec 16, 2019 86.20 87.62 85.96 87.60 1,697,853 +1.46(+1.69%)
Dec 13, 2019 85.66 86.34 85.26 86.14 712,300 +0.40(+0.47%)
Dec 12, 2019 85.39 86.36 85.21 85.74 1,270,500 +0.30(+0.35%)
Dec 11, 2019 85.37 85.91 84.88 85.44 760,049 +0.23(+0.27%)
Dec 10, 2019 85.55 85.79 85.10 85.21 769,480 -0.34(-0.40%)
Dec 09, 2019 86.37 86.38 85.32 85.55 625,013 -0.65(-0.75%)
Dec 06, 2019 86.49 86.91 86.12 86.20 934,800 -0.39(-0.45%)
Dec 05, 2019 86.79 86.85 86.23 86.59 1,244,816 -0.35(-0.40%)
Dec 04, 2019 85.99 87.17 85.89 86.94 853,404 +0.86(+1.00%)
Dec 03, 2019 85.45 86.35 85.34 86.08 983,218 +0.33(+0.38%)
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.