Indicators

Pinnacle West Capital (NY: PNW )

77.77 -0.85 (-1.08%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	79.21	79.69	78.83	78.93	915,609	-0.28(-0.35%)
Sep 27, 2019	79.31	79.56	78.69	79.21	604,084	-0.21(-0.27%)
Sep 26, 2019	79.69	79.99	79.27	79.42	930,640	-0.09(-0.11%)
Sep 25, 2019	79.39	79.62	78.97	79.51	1,033,488	-0.07(-0.09%)
Sep 24, 2019	79.39	80.16	79.07	79.58	1,040,842	+0.39(+0.49%)
Sep 23, 2019	79.13	79.82	78.91	79.19	1,524,198	+0.18(+0.23%)
Sep 20, 2019	79.03	79.26	78.45	79.01	1,598,265	+0.74(+0.95%)
Sep 19, 2019	78.38	78.50	77.94	78.27	928,494	+0.31(+0.40%)
Sep 18, 2019	77.13	78.00	76.49	77.96	1,048,161	+1.24(+1.61%)
Sep 17, 2019	76.30	76.95	76.30	76.73	1,140,696	+0.71(+0.93%)
Sep 16, 2019	75.97	76.24	75.43	76.02	919,198	+0.33(+0.44%)
Sep 13, 2019	75.56	76.43	75.25	75.69	1,294,624	-0.16(-0.21%)
Sep 12, 2019	76.35	76.57	75.43	75.85	1,034,902	+0.11(+0.14%)
Sep 11, 2019	74.71	75.82	74.49	75.74	962,237	+0.94(+1.26%)
Sep 10, 2019	75.13	75.14	74.14	74.80	969,076	-0.37(-0.50%)
Sep 09, 2019	76.07	76.17	74.72	75.17	1,201,098	-1.11(-1.45%)
Sep 06, 2019	76.83	77.19	75.87	76.28	1,507,628	-0.41(-0.53%)
Sep 05, 2019	77.59	77.68	76.52	76.69	1,199,016	-1.31(-1.68%)
Sep 04, 2019	77.96	78.13	77.37	78.00	1,671,230	+0.28(+0.36%)

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.