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 (%)
Nov 30, 2020	71.52	71.74	69.27	69.69	1,715,228	-1.78(-2.49%)
Nov 27, 2020	73.51	73.51	71.19	71.47	339,657	-2.20(-2.98%)
Nov 25, 2020	72.84	73.83	72.27	73.67	1,158,734	+0.63(+0.86%)
Nov 24, 2020	72.38	73.40	72.17	73.04	917,435	+1.11(+1.54%)
Nov 23, 2020	71.00	72.14	70.95	71.93	777,606	+1.05(+1.48%)
Nov 20, 2020	70.96	71.98	70.80	70.88	874,512	-0.26(-0.36%)
Nov 19, 2020	72.33	72.37	70.88	71.14	908,589	-1.00(-1.38%)
Nov 18, 2020	74.44	75.05	71.96	72.13	1,213,950	-1.75(-2.37%)
Nov 17, 2020	76.29	76.75	73.84	73.89	1,355,302	-3.12(-4.05%)
Nov 16, 2020	77.49	77.82	76.39	77.00	827,278	+0.83(+1.10%)
Nov 13, 2020	75.21	76.61	75.15	76.17	801,225	+1.38(+1.84%)
Nov 12, 2020	76.10	76.37	73.84	74.79	1,044,776	-1.49(-1.95%)
Nov 11, 2020	77.27	78.23	76.20	76.28	960,674	-1.12(-1.44%)
Nov 10, 2020	75.15	77.53	74.97	77.40	1,399,484	+2.52(+3.37%)
Nov 09, 2020	73.79	76.50	73.79	74.88	1,654,357	+3.53(+4.95%)
Nov 06, 2020	71.73	72.88	71.17	71.34	1,087,679	-0.59(-0.82%)
Nov 05, 2020	70.63	73.01	70.39	71.93	1,156,870	+1.94(+2.77%)
Nov 04, 2020	69.12	72.39	69.12	69.99	1,334,114	+0.37(+0.54%)
Nov 03, 2020	69.92	70.52	68.92	69.61	1,018,770	+0.59(+0.85%)

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.