Pinnacle West Capital (NY: PNW )

83.94 USD -2.58 (-2.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 63.01 64.40 62.96 63.51 1,346,477 +0.34(+0.54%)
Oct 29, 2015 63.68 64.25 62.43 63.17 1,525,913 -1.31(-2.03%)
Oct 28, 2015 65.51 66.00 63.98 64.48 1,072,356 -1.03(-1.57%)
Oct 27, 2015 65.74 66.06 65.29 65.51 636,004 -0.27(-0.41%)
Oct 26, 2015 65.52 65.83 64.85 65.78 711,261 +0.07(+0.11%)
Oct 23, 2015 66.50 66.74 65.40 65.71 763,692 -0.93(-1.40%)
Oct 22, 2015 66.03 67.02 65.40 66.64 771,033 +1.05(+1.60%)
Oct 21, 2015 65.96 66.46 65.52 65.59 526,864 -0.15(-0.23%)
Oct 20, 2015 65.40 65.89 64.76 65.74 757,768 +0.21(+0.32%)
Oct 19, 2015 65.49 65.66 64.81 65.53 725,662 -0.32(-0.49%)
Oct 16, 2015 66.06 66.19 65.65 65.85 739,117 +0.07(+0.11%)
Oct 15, 2015 65.16 65.98 64.76 65.78 534,898 +0.81(+1.25%)
Oct 14, 2015 64.80 65.31 64.70 64.97 596,798 +0.26(+0.40%)
Oct 13, 2015 64.59 64.92 64.40 64.71 606,494 +0.09(+0.14%)
Oct 12, 2015 63.99 65.06 63.99 64.62 483,626 +0.64(+1.00%)
Oct 09, 2015 64.06 64.26 63.74 63.98 665,550 -0.08(-0.12%)
Oct 08, 2015 62.80 64.22 62.62 64.06 688,825 +1.15(+1.83%)
Oct 07, 2015 63.10 63.24 62.66 62.91 1,392,062 -0.02(-0.03%)
Oct 06, 2015 63.92 64.34 62.81 62.93 1,959,592 -1.15(-1.79%)
Oct 05, 2015 64.23 64.48 63.68 64.08 1,205,615 +0.16(+0.25%)
Oct 02, 2015 63.92 64.08 63.09 63.92 849,455 +0.48(+0.76%)
Oct 01, 2015 64.16 64.35 62.88 63.44 887,283 -0.70(-1.09%)
Sep 30, 2015 63.52 64.21 63.23 64.14 574,798 +0.92(+1.46%)
Sep 29, 2015 63.26 63.62 62.75 63.22 760,006 +0.05(+0.08%)
Sep 28, 2015 63.51 63.86 62.99 63.17 666,437 -0.35(-0.55%)
Sep 25, 2015 62.69 64.09 62.52 63.52 621,035 +0.89(+1.42%)
Sep 24, 2015 62.06 62.82 61.60 62.63 976,650 +0.40(+0.64%)
Sep 23, 2015 62.24 62.54 61.86 62.23 587,720 +0.03(+0.05%)
Sep 22, 2015 61.54 62.40 61.54 62.20 801,505 -0.09(-0.14%)
Sep 21, 2015 61.97 62.77 61.65 62.29 1,218,746 +0.52(+0.84%)
Sep 18, 2015 61.27 62.33 61.20 61.77 1,301,234 +0.00(+0.00%)
Sep 17, 2015 61.00 62.47 60.94 61.77 549,560 +0.68(+1.11%)
Sep 16, 2015 60.21 61.23 59.92 61.09 759,801 +0.91(+1.51%)
Sep 15, 2015 59.88 60.29 59.55 60.18 772,719 +0.30(+0.50%)
Sep 14, 2015 59.87 60.29 59.68 59.88 816,164 +0.09(+0.15%)
Sep 11, 2015 58.74 59.79 58.61 59.79 861,234 +0.73(+1.24%)
Sep 10, 2015 59.15 59.69 58.88 59.06 963,034 -0.17(-0.29%)
Sep 09, 2015 59.88 59.95 59.00 59.23 1,246,355 -0.45(-0.75%)
Sep 08, 2015 58.22 59.75 57.99 59.68 1,658,477 +2.08(+3.61%)
Sep 04, 2015 57.66 57.60 57.60 57.60 668,200 -0.67(-1.15%)
Sep 03, 2015 58.16 58.68 58.01 58.27 717,860 +0.26(+0.45%)
Sep 02, 2015 58.63 58.73 57.57 58.01 660,265 +0.00(+0.00%)
Sep 01, 2015 59.02 59.02 57.78 58.01 865,636 -1.52(-2.55%)
Aug 31, 2015 60.15 60.39 58.95 59.53 1,100,803 -0.95(-1.57%)
Aug 28, 2015 60.66 60.84 59.81 60.48 1,508,003 -0.30(-0.49%)
Aug 27, 2015 60.78 60.80 59.90 60.78 1,329,675 +0.45(+0.75%)
Aug 26, 2015 60.34 60.54 59.24 60.33 1,357,180 +0.72(+1.21%)
Aug 25, 2015 62.35 62.85 59.59 59.61 1,225,666 -2.08(-3.37%)
Aug 24, 2015 62.16 62.88 60.97 61.69 2,537,363 -1.58(-2.50%)
Aug 21, 2015 64.10 64.40 63.25 63.27 945,627 -1.07(-1.66%)
Aug 20, 2015 64.17 65.23 63.92 64.34 977,146 -0.25(-0.39%)
Aug 19, 2015 64.08 64.90 63.85 64.59 629,198 +0.21(+0.33%)
Aug 18, 2015 64.77 64.77 64.28 64.38 627,469 -0.47(-0.72%)
Aug 17, 2015 64.43 65.12 64.07 64.85 595,083 +0.48(+0.75%)
Aug 14, 2015 63.69 64.48 63.32 64.37 646,497 +0.51(+0.80%)
Aug 13, 2015 63.50 64.07 62.94 63.86 527,210 +0.09(+0.14%)
Aug 12, 2015 62.88 63.95 62.63 63.77 769,659 +0.69(+1.09%)
Aug 11, 2015 62.26 63.27 62.08 63.08 731,174 +0.83(+1.33%)
Aug 10, 2015 62.70 62.99 62.16 62.25 628,141 -0.37(-0.59%)
Aug 07, 2015 61.39 62.89 61.02 62.62 904,456 +1.11(+1.80%)
Aug 06, 2015 60.83 61.54 60.31 61.51 810,628 +0.66(+1.08%)
Aug 05, 2015 60.90 61.29 60.69 60.85 676,264 +0.05(+0.08%)
Aug 04, 2015 61.88 61.88 60.70 60.80 677,896 -1.12(-1.81%)
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.