Indicators

Pinnacle West Capital (NY: PNW )

78.86 +1.84 (+2.39%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.81	65.69	63.09	65.05	5,638,923	+0.88(+1.37%)
May 28, 2020	64.17	64.63	63.16	64.17	1,513,839	+1.13(+1.79%)
May 27, 2020	63.15	63.33	61.61	63.04	1,716,757	+0.97(+1.56%)
May 26, 2020	62.11	62.96	61.59	62.07	1,299,828	+1.40(+2.31%)
May 22, 2020	60.29	60.74	59.70	60.67	988,284	+0.32(+0.53%)
May 21, 2020	60.63	61.22	60.24	60.35	1,127,203	-0.41(-0.67%)
May 20, 2020	60.89	60.98	59.93	60.76	1,732,194	+0.15(+0.25%)
May 19, 2020	62.31	62.31	60.59	60.61	764,336	-1.90(-3.03%)
May 18, 2020	61.53	63.04	61.26	62.51	1,126,524	+2.87(+4.82%)
May 15, 2020	59.48	59.92	58.08	59.63	3,244,860	-0.50(-0.83%)
May 14, 2020	59.78	60.70	58.54	60.14	1,862,143	-0.37(-0.61%)
May 13, 2020	60.09	60.67	59.21	60.50	1,645,108	-0.02(-0.03%)
May 12, 2020	62.21	62.33	60.37	60.52	1,522,840	-0.98(-1.59%)
May 11, 2020	60.95	61.71	60.06	61.50	1,424,976	-0.18(-0.30%)
May 08, 2020	62.06	62.60	60.64	61.68	1,518,954	+1.76(+2.94%)
May 07, 2020	60.90	61.68	59.80	59.92	1,898,796	-0.21(-0.35%)
May 06, 2020	62.60	62.61	59.87	60.13	1,040,043	-2.20(-3.52%)
May 05, 2020	61.82	63.24	61.60	62.32	1,242,326	+0.83(+1.34%)
May 04, 2020	61.79	61.98	60.74	61.50	999,285	-0.39(-0.63%)

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.