Indicators

Pinnacle West Capital (NY: PNW )

76.48 -1.29 (-1.66%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	75.49	75.96	73.23	73.96	2,235,705	-3.41(-4.40%)
Feb 27, 2020	79.99	80.68	77.31	77.37	1,756,642	-2.97(-3.69%)
Feb 26, 2020	81.62	82.07	80.30	80.34	1,183,839	-0.99(-1.22%)
Feb 25, 2020	83.43	83.75	81.28	81.33	1,179,668	-2.10(-2.52%)
Feb 24, 2020	85.39	85.39	83.43	83.43	1,588,100	-2.20(-2.57%)
Feb 21, 2020	83.24	87.20	82.96	85.62	2,823,488	+2.07(+2.48%)
Feb 20, 2020	83.61	84.09	83.49	83.55	1,584,237	-0.37(-0.44%)
Feb 19, 2020	84.02	84.29	83.58	83.92	1,082,562	-0.22(-0.27%)
Feb 18, 2020	83.24	84.44	83.02	84.15	1,290,926	+1.14(+1.37%)
Feb 14, 2020	82.98	83.26	82.55	83.00	864,977	+0.17(+0.21%)
Feb 13, 2020	81.62	82.83	81.58	82.83	828,874	+1.30(+1.59%)
Feb 12, 2020	81.26	81.68	81.05	81.53	785,569	+0.03(+0.04%)
Feb 11, 2020	81.56	82.10	81.37	81.50	834,333	-0.17(-0.20%)
Feb 10, 2020	81.19	81.72	80.89	81.67	785,294	+0.62(+0.76%)
Feb 07, 2020	81.29	81.40	80.86	81.05	1,210,895	+0.06(+0.07%)
Feb 06, 2020	81.17	81.45	80.86	80.99	1,191,201	-0.15(-0.18%)
Feb 05, 2020	80.49	81.19	80.17	81.14	909,668	+0.45(+0.56%)
Feb 04, 2020	81.04	81.47	80.68	80.68	1,319,581	-0.51(-0.63%)

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.