Pinnacle West Capital (NY: PNW )

86.52 USD +0.74 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 61.00 61.56 59.88 61.47 1,335,559 +0.95(+1.57%)
Oct 30, 2014 59.33 60.55 59.27 60.52 818,808 +0.76(+1.27%)
Oct 29, 2014 59.77 59.94 59.07 59.76 706,863 -0.01(-0.02%)
Oct 28, 2014 59.75 59.83 58.74 59.77 796,010 +0.16(+0.27%)
Oct 27, 2014 59.23 59.17 59.17 59.61 681,058 +0.44(+0.74%)
Oct 24, 2014 59.22 59.39 58.87 59.17 638,941 +0.07(+0.12%)
Oct 23, 2014 58.91 59.44 58.61 59.10 495,538 +0.37(+0.63%)
Oct 22, 2014 58.51 59.22 58.18 58.73 586,358 +0.21(+0.36%)
Oct 21, 2014 58.50 58.71 58.19 58.52 702,535 +0.02(+0.03%)
Oct 20, 2014 57.72 58.56 57.63 58.50 782,766 +0.78(+1.35%)
Oct 17, 2014 57.43 57.92 56.79 57.72 688,333 +0.63(+1.10%)
Oct 16, 2014 56.91 57.43 56.29 57.09 1,031,141 -0.29(-0.51%)
Oct 15, 2014 57.77 58.39 56.24 57.38 1,063,921 -0.54(-0.93%)
Oct 14, 2014 57.45 58.75 57.17 57.92 843,133 +0.82(+1.44%)
Oct 13, 2014 56.67 57.66 56.51 57.10 842,199 +0.54(+0.95%)
Oct 10, 2014 56.34 56.99 56.23 56.56 785,247 +0.59(+1.05%)
Oct 09, 2014 56.94 57.52 55.97 55.97 1,147,744 -0.99(-1.74%)
Oct 08, 2014 55.56 57.07 55.35 56.96 1,147,393 +1.53(+2.76%)
Oct 07, 2014 55.33 56.13 55.07 55.43 589,071 -0.04(-0.07%)
Oct 06, 2014 55.77 55.88 55.18 55.47 466,161 -0.06(-0.11%)
Oct 03, 2014 55.05 55.63 54.63 55.53 539,188 +0.58(+1.06%)
Oct 02, 2014 54.84 55.26 54.69 54.95 604,077 +0.14(+0.26%)
Oct 01, 2014 54.70 55.37 54.59 54.81 594,170 +0.17(+0.31%)
Sep 30, 2014 54.95 55.35 54.13 54.64 1,125,117 -0.23(-0.42%)
Sep 29, 2014 54.64 55.04 54.51 54.87 696,591 -0.12(-0.22%)
Sep 26, 2014 55.00 55.14 54.49 54.99 720,307 -0.01(-0.02%)
Sep 25, 2014 55.51 55.78 55.00 55.00 1,122,735 -0.60(-1.08%)
Sep 24, 2014 55.98 56.09 55.35 55.60 907,336 -0.37(-0.66%)
Sep 23, 2014 56.16 56.29 55.87 55.97 581,867 -0.25(-0.44%)
Sep 22, 2014 56.40 56.51 56.06 56.22 913,161 -0.29(-0.51%)
Sep 19, 2014 56.51 56.64 56.20 56.51 1,338,826 +0.27(+0.48%)
Sep 18, 2014 57.23 57.40 56.13 56.24 994,742 -1.03(-1.80%)
Sep 17, 2014 57.42 57.74 57.00 57.27 980,180 -0.07(-0.12%)
Sep 16, 2014 56.68 57.53 56.64 57.34 571,568 +0.59(+1.04%)
Sep 15, 2014 56.77 57.05 56.65 56.75 585,877 +0.14(+0.25%)
Sep 12, 2014 56.85 57.10 56.33 56.61 1,265,718 -0.60(-1.05%)
Sep 11, 2014 56.26 57.42 56.05 57.21 1,379,369 +0.97(+1.72%)
Sep 10, 2014 56.15 56.37 55.98 56.24 585,995 +0.01(+0.02%)
Sep 09, 2014 56.79 56.90 56.18 56.23 809,545 -0.63(-1.11%)
Sep 08, 2014 57.42 57.47 56.51 56.86 626,024 +0.06(+0.11%)
Sep 05, 2014 56.15 56.79 56.15 56.80 836,315 +0.74(+1.32%)
Sep 04, 2014 56.27 56.42 55.91 56.06 690,488 -0.26(-0.46%)
Sep 03, 2014 56.22 56.50 56.17 56.32 706,607 +0.17(+0.30%)
Sep 02, 2014 57.04 57.05 55.95 56.15 865,011 -0.80(-1.40%)
Aug 29, 2014 56.59 56.95 56.95 56.95 739,700 +0.37(+0.65%)
Aug 28, 2014 56.35 56.84 56.30 56.58 816,959 -0.04(-0.07%)
Aug 27, 2014 55.69 56.63 55.69 56.62 1,743,643 +1.06(+1.91%)
Aug 26, 2014 56.42 56.45 55.48 55.56 1,194,623 -0.84(-1.49%)
Aug 25, 2014 55.84 56.43 55.81 56.40 1,239,655 +0.64(+1.15%)
Aug 22, 2014 55.50 55.81 55.02 55.76 1,136,943 +0.34(+0.61%)
Aug 21, 2014 55.09 55.52 55.08 55.42 749,043 +0.35(+0.64%)
Aug 20, 2014 54.95 55.13 54.64 55.07 374,120 +0.11(+0.20%)
Aug 19, 2014 54.42 55.02 54.42 54.96 489,372 +0.64(+1.18%)
Aug 18, 2014 54.65 54.82 54.24 54.32 624,286 -0.20(-0.37%)
Aug 15, 2014 54.54 54.93 54.21 54.52 815,943 +0.17(+0.31%)
Aug 14, 2014 53.55 54.40 53.55 54.35 768,997 +0.94(+1.76%)
Aug 13, 2014 53.42 53.63 53.13 53.41 1,683,696 +0.12(+0.23%)
Aug 12, 2014 53.32 53.53 53.10 53.29 730,053 -0.08(-0.15%)
Aug 11, 2014 53.67 53.89 53.31 53.37 511,142 -0.28(-0.52%)
Aug 08, 2014 52.60 53.53 52.60 53.65 828,493 +1.08(+2.05%)
Aug 07, 2014 52.28 52.91 52.21 52.57 755,250 +0.40(+0.77%)
Aug 06, 2014 52.64 52.75 52.13 52.17 1,216,684 -0.69(-1.31%)
Aug 05, 2014 53.17 53.53 52.62 52.86 655,011 -0.51(-0.96%)
Aug 04, 2014 54.00 54.00 52.47 53.37 1,472,333 -0.60(-1.11%)
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.