Indicators

Pinnacle West Capital (NY: PNW )

78.44 +0.62 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	75.58	76.48	75.38	75.89	1,617,018	+0.28(+0.37%)
Jun 27, 2019	76.56	77.05	75.40	75.61	1,133,676	-0.60(-0.78%)
Jun 26, 2019	77.83	78.09	76.21	76.21	1,550,674	-1.74(-2.24%)
Jun 25, 2019	78.38	78.53	77.71	77.95	1,637,532	-0.27(-0.35%)
Jun 24, 2019	78.97	79.16	78.06	78.22	2,560,352	-0.52(-0.66%)
Jun 21, 2019	79.15	79.23	78.13	78.74	2,793,301	-0.76(-0.95%)
Jun 20, 2019	79.31	79.81	78.55	79.50	1,208,438	+0.50(+0.63%)
Jun 19, 2019	78.01	79.25	78.01	79.00	901,610	+0.90(+1.15%)
Jun 18, 2019	78.76	78.76	77.60	78.10	1,117,243	-0.15(-0.20%)
Jun 17, 2019	78.72	79.07	77.84	78.26	602,185	-0.37(-0.47%)
Jun 14, 2019	77.96	78.85	77.96	78.63	880,105	+0.65(+0.84%)
Jun 13, 2019	77.80	78.33	77.54	77.97	1,771,405	+0.15(+0.19%)
Jun 12, 2019	76.97	78.12	76.77	77.83	1,482,540	+0.08(+0.10%)
Jun 11, 2019	78.37	78.68	77.15	77.75	1,214,216	-0.71(-0.90%)
Jun 10, 2019	78.37	78.77	78.01	78.46	682,671	-0.33(-0.42%)
Jun 07, 2019	80.07	80.51	78.79	78.79	969,491	-0.87(-1.09%)
Jun 06, 2019	78.93	79.92	78.75	79.66	1,093,738	+0.78(+0.99%)
Jun 05, 2019	77.28	78.99	76.87	78.88	1,704,834	+2.06(+2.68%)
Jun 04, 2019	77.06	77.06	75.30	76.82	905,908	-0.13(-0.17%)

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.