Pinnacle West Capital (NY: PNW )

66.59 USD -1.42 (-2.09%)
Streaming Delayed Price Updated: 1:48 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 82.97 84.72 82.79 84.65 1,348,500 +1.08(+1.29%)
Apr 29, 2021 81.75 83.78 81.73 83.57 991,291 +1.94(+2.38%)
Apr 28, 2021 82.26 82.53 81.10 81.63 649,688 -0.48(-0.58%)
Apr 27, 2021 83.01 83.50 81.86 82.11 625,333 -1.22(-1.46%)
Apr 26, 2021 83.99 84.06 83.10 83.33 610,107 -0.48(-0.57%)
Apr 23, 2021 84.85 84.97 83.70 83.81 505,500 -0.65(-0.77%)
Apr 22, 2021 85.17 85.20 84.35 84.46 444,317 -0.70(-0.82%)
Apr 21, 2021 86.27 86.80 84.63 85.16 686,285 -0.81(-0.94%)
Apr 20, 2021 84.25 86.20 84.22 85.97 626,394 +1.73(+2.05%)
Apr 19, 2021 85.40 85.53 83.89 84.24 864,021 -0.66(-0.78%)
Apr 16, 2021 84.72 85.44 84.49 84.90 600,800 +0.43(+0.51%)
Apr 15, 2021 83.52 84.55 83.39 84.47 458,579 +0.95(+1.14%)
Apr 14, 2021 82.65 83.55 82.62 83.52 426,837 +0.47(+0.57%)
Apr 13, 2021 82.00 83.34 81.99 83.05 580,685 +0.50(+0.61%)
Apr 12, 2021 81.95 82.78 81.70 82.55 556,201 +0.78(+0.95%)
Apr 09, 2021 82.23 82.58 81.52 81.77 561,900 -0.05(-0.06%)
Apr 08, 2021 82.07 82.54 81.73 81.82 905,297 -0.44(-0.53%)
Apr 07, 2021 83.50 83.79 82.04 82.26 735,575 -1.07(-1.28%)
Apr 06, 2021 82.75 83.40 82.15 83.33 508,199 +0.28(+0.34%)
Apr 05, 2021 81.85 83.05 81.80 83.05 533,032 +1.24(+1.52%)
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.