Indicators

Pinnacle West Capital (NY: PNW )

76.82 +0.34 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	67.72	68.03	66.89	67.61	1,343,803	-0.04(-0.06%)
Dec 28, 2018	68.14	68.83	67.43	67.65	1,179,104	-0.48(-0.70%)
Dec 27, 2018	67.67	68.14	66.62	68.13	1,426,246	+0.41(+0.61%)
Dec 26, 2018	67.45	68.13	65.98	67.72	1,251,506	+0.57(+0.85%)
Dec 24, 2018	70.93	70.94	67.05	67.14	689,921	-3.81(-5.37%)
Dec 21, 2018	71.26	72.49	70.76	70.95	3,046,618	-0.11(-0.16%)
Dec 20, 2018	70.23	71.66	69.46	71.06	1,337,480	+0.87(+1.24%)
Dec 19, 2018	70.29	71.63	69.68	70.19	2,214,922	+0.06(+0.09%)
Dec 18, 2018	70.67	71.12	69.87	70.13	2,222,256	-0.04(-0.06%)
Dec 17, 2018	72.75	72.78	69.91	70.17	1,337,277	-2.40(-3.30%)
Dec 14, 2018	73.35	73.41	72.19	72.56	1,342,669	-0.71(-0.96%)
Dec 13, 2018	72.29	73.52	72.27	73.27	952,293	+0.96(+1.33%)
Dec 12, 2018	72.78	73.08	71.98	72.31	1,776,903	-0.43(-0.59%)
Dec 11, 2018	72.34	72.95	71.93	72.74	945,766	+0.47(+0.65%)
Dec 10, 2018	72.18	72.45	70.89	72.27	953,243	+0.23(+0.32%)
Dec 07, 2018	72.07	72.51	71.29	72.04	950,264	-0.01(-0.01%)
Dec 06, 2018	71.85	72.06	70.14	72.05	1,748,160	+0.56(+0.78%)
Dec 04, 2018	71.72	72.48	71.36	71.49	1,350,482	-0.11(-0.16%)

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.