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 (%)
Sep 28, 2018	61.61	62.34	61.61	62.28	1,082,033	+0.86(+1.40%)
Sep 27, 2018	61.01	61.81	60.72	61.42	672,155	+0.53(+0.88%)
Sep 26, 2018	61.66	61.82	60.83	60.89	763,055	-0.61(-0.98%)
Sep 25, 2018	62.38	62.38	61.38	61.49	947,540	-0.94(-1.50%)
Sep 24, 2018	63.10	63.20	62.39	62.43	1,209,070	-0.67(-1.06%)
Sep 21, 2018	62.45	63.30	61.84	63.10	2,392,272	+0.59(+0.94%)
Sep 20, 2018	62.08	62.60	61.65	62.51	977,924	+0.35(+0.56%)
Sep 19, 2018	63.66	63.66	61.69	62.16	1,469,917	-1.41(-2.21%)
Sep 18, 2018	63.52	63.81	63.11	63.57	1,004,573	-0.03(-0.05%)
Sep 17, 2018	63.40	63.72	62.95	63.60	1,049,691	+0.40(+0.63%)
Sep 14, 2018	63.05	63.26	62.39	63.20	834,123	-0.02(-0.04%)
Sep 13, 2018	62.90	63.29	62.39	63.22	730,407	+0.48(+0.76%)
Sep 12, 2018	62.62	63.11	62.44	62.74	915,758	+0.06(+0.10%)
Sep 11, 2018	62.99	63.20	62.58	62.68	809,483	-0.28(-0.45%)
Sep 10, 2018	62.76	63.25	62.71	62.97	819,838	+0.36(+0.58%)
Sep 07, 2018	62.72	62.95	62.27	62.60	883,959	-0.48(-0.76%)
Sep 06, 2018	62.99	63.40	62.70	63.08	784,039	+0.13(+0.20%)
Sep 05, 2018	62.31	63.07	62.19	62.96	1,514,137	+0.68(+1.09%)

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.