Pinnacle West Capital (NY: PNW )

64.06 USD -0.99 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 66.25 66.72 64.44 64.49 2,195,484 -1.89(-2.85%)
Oct 28, 2021 66.88 67.27 65.53 66.38 1,221,476 -0.91(-1.35%)
Oct 27, 2021 68.00 68.29 67.13 67.29 1,071,048 -0.33(-0.49%)
Oct 26, 2021 67.08 67.62 2,723,074 +0.55(+0.82%)
Oct 25, 2021 67.02 67.57 66.51 67.07 1,597,471 +0.07(+0.10%)
Oct 22, 2021 67.38 67.38 66.60 67.00 867,312 -0.34(-0.50%)
Oct 21, 2021 68.12 68.69 67.30 67.34 987,524 -1.02(-1.49%)
Oct 20, 2021 67.37 68.64 67.37 68.36 1,026,053 +1.13(+1.68%)
Oct 19, 2021 67.35 67.76 66.67 67.23 1,253,256 +0.22(+0.33%)
Oct 18, 2021 67.67 67.71 66.00 67.01 1,607,727 -1.01(-1.48%)
Oct 15, 2021 67.98 68.41 67.64 68.02 2,987,074 +0.49(+0.73%)
Oct 14, 2021 66.66 67.84 66.25 67.53 1,578,390 +1.04(+1.56%)
Oct 13, 2021 66.40 66.70 65.20 66.49 1,562,552 -0.27(-0.40%)
Oct 12, 2021 67.50 67.78 66.48 66.76 2,191,248 -0.75(-1.11%)
Oct 11, 2021 66.88 67.51 66.50 67.51 2,122,264 +0.93(+1.40%)
Oct 08, 2021 67.87 68.51 65.94 66.58 2,618,840 -1.61(-2.36%)
Oct 07, 2021 70.08 71.29 68.08 68.19 4,157,152 -5.99(-8.07%)
Oct 06, 2021 72.46 74.25 72.07 74.18 686,443 +1.45(+1.99%)
Oct 05, 2021 74.00 74.02 72.55 72.73 830,407 -1.24(-1.68%)
Oct 04, 2021 72.23 74.40 72.23 73.97 733,603 +1.85(+2.57%)
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.