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 31, 2020 79.95 79.95 79.95 561,948 +0.84(+1.06%)
Dec 30, 2020 78.85 79.61 78.51 79.11 561,948 +0.04(+0.05%)
Dec 29, 2020 78.43 79.35 78.43 79.07 641,297 +0.64(+0.82%)
Dec 28, 2020 78.18 79.21 77.84 78.43 386,702 +0.56(+0.72%)
Dec 24, 2020 77.42 78.06 76.72 77.87 239,200 +0.47(+0.61%)
Dec 23, 2020 78.39 79.37 77.35 77.40 635,340 -0.38(-0.49%)
Dec 22, 2020 77.14 78.17 76.15 77.78 894,023 +0.49(+0.63%)
Dec 21, 2020 78.00 78.46 76.40 77.29 823,258 -1.36(-1.73%)
Dec 18, 2020 79.24 79.75 78.21 78.65 1,319,300 -0.67(-0.84%)
Dec 17, 2020 78.80 80.21 78.72 79.32 870,779 +0.67(+0.85%)
Dec 16, 2020 80.38 80.80 78.61 78.65 766,023 -1.38(-1.72%)
Dec 15, 2020 79.45 80.48 78.75 80.03 1,215,524 +0.89(+1.12%)
Dec 14, 2020 80.62 81.18 78.89 79.14 1,505,787 -0.58(-0.73%)
Dec 11, 2020 80.58 81.13 79.69 79.72 879,800 -1.02(-1.26%)
Dec 10, 2020 81.49 81.83 80.55 80.74 895,775 -0.59(-0.73%)
Dec 09, 2020 81.83 82.32 80.57 81.33 1,133,713 -0.49(-0.60%)
Dec 08, 2020 82.03 82.82 81.58 81.82 690,294 -0.76(-0.92%)
Dec 07, 2020 81.79 83.38 81.60 82.58 576,915 +0.17(+0.21%)
Dec 04, 2020 81.50 82.71 81.29 82.41 1,231,200 +1.01(+1.24%)
Dec 03, 2020 82.89 82.95 81.25 81.40 818,344 -1.49(-1.80%)
Dec 02, 2020 81.95 83.12 81.08 82.89 657,942 +0.54(+0.66%)
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.