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 (%)
May 28, 2021	73.54	74.10	73.27	73.53	869,108	+0.31(+0.43%)
May 27, 2021	75.43	75.43	72.98	73.22	1,984,182	-1.90(-2.53%)
May 26, 2021	74.78	75.17	74.33	75.12	802,408	+0.29(+0.38%)
May 25, 2021	75.36	75.60	74.45	74.84	1,155,312	-0.36(-0.47%)
May 24, 2021	75.03	75.28	74.43	75.19	664,302	+0.44(+0.59%)
May 21, 2021	74.34	74.90	74.04	74.75	2,214,970	+0.53(+0.71%)
May 20, 2021	74.38	75.41	74.16	74.22	894,641	-0.05(-0.07%)
May 19, 2021	74.09	74.29	73.28	74.27	714,123	-0.10(-0.13%)
May 18, 2021	73.90	74.70	73.74	74.37	1,657,575	+0.09(+0.12%)
May 17, 2021	74.82	75.47	74.15	74.28	820,821	-0.54(-0.72%)
May 14, 2021	74.33	75.24	74.33	74.82	524,772	+0.53(+0.71%)
May 13, 2021	72.53	74.96	72.53	74.29	1,069,233	+1.56(+2.15%)
May 12, 2021	75.52	75.64	72.63	72.73	1,467,283	-2.76(-3.66%)
May 11, 2021	76.11	76.52	74.46	75.49	3,852,804	-0.81(-1.06%)
May 10, 2021	75.43	76.98	74.97	76.30	1,643,953	+1.43(+1.90%)
May 07, 2021	74.07	75.52	74.07	74.87	1,198,963	+0.44(+0.60%)
May 06, 2021	73.74	75.08	73.05	74.43	873,185	+0.97(+1.31%)
May 05, 2021	73.59	73.66	71.73	73.46	1,801,506	-0.11(-0.15%)
May 04, 2021	73.50	74.01	72.89	73.58	1,141,827	+0.09(+0.12%)

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.