Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle West Capital (NY: PNW )

84.26 USD -0.20 (-0.24%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 23, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2021 85.17 85.20 84.35 84.46 444,317 -0.70(-0.82%)
Apr 21, 2021 86.27 86.80 84.63 85.16 686,285 -0.81(-0.94%)
Apr 20, 2021 84.25 86.20 84.22 85.97 626,394 +1.73(+2.05%)
Apr 19, 2021 85.40 85.53 83.89 84.24 864,021 -0.66(-0.78%)
Apr 16, 2021 84.72 85.44 84.49 84.90 600,800 +0.43(+0.51%)
Apr 15, 2021 83.52 84.55 83.39 84.47 458,579 +0.95(+1.14%)
Apr 14, 2021 82.65 83.55 82.62 83.52 426,837 +0.47(+0.57%)
Apr 13, 2021 82.00 83.34 81.99 83.05 580,685 +0.50(+0.61%)
Apr 12, 2021 81.95 82.78 81.70 82.55 556,201 +0.78(+0.95%)
Apr 09, 2021 82.23 82.58 81.52 81.77 561,900 -0.05(-0.06%)
Apr 08, 2021 82.07 82.54 81.73 81.82 905,297 -0.44(-0.53%)
Apr 07, 2021 83.50 83.79 82.04 82.26 735,575 -1.07(-1.28%)
Apr 06, 2021 82.75 83.40 82.15 83.33 508,199 +0.28(+0.34%)
Apr 05, 2021 81.85 83.05 81.80 83.05 533,032 +1.24(+1.52%)
Apr 01, 2021 81.24 81.83 80.61 81.81 697,100 +0.46(+0.57%)
Mar 31, 2021 80.71 81.50 80.40 81.35 716,351 +0.63(+0.78%)
Mar 30, 2021 81.04 81.12 79.58 80.72 657,926 -0.71(-0.87%)
Mar 29, 2021 80.12 81.90 80.04 81.43 676,237 +1.21(+1.51%)
Mar 26, 2021 80.26 80.63 79.51 80.22 490,500 -0.05(-0.06%)
Mar 25, 2021 80.05 80.60 78.86 80.27 954,204 +0.67(+0.84%)
Mar 24, 2021 79.81 80.38 79.41 79.60 799,602 -0.30(-0.38%)
Mar 23, 2021 79.94 80.83 79.29 79.90 634,893 +0.17(+0.21%)
Mar 22, 2021 80.16 80.65 79.18 79.73 764,577 -1.06(-1.31%)
Mar 19, 2021 79.80 81.34 78.67 80.79 1,771,600 +1.21(+1.52%)
Mar 18, 2021 79.15 79.69 78.24 79.58 1,278,408 +0.38(+0.48%)
Mar 17, 2021 79.90 80.53 79.08 79.20 681,807 -0.38(-0.48%)
Mar 16, 2021 78.92 79.68 78.65 79.58 712,362 -0.83(-1.03%)
Mar 15, 2021 78.53 80.42 78.35 80.41 858,225 +2.08(+2.66%)
Mar 12, 2021 77.30 78.54 76.76 78.33 721,800 +1.55(+2.02%)
Mar 11, 2021 78.06 78.60 76.77 76.78 732,232 -1.68(-2.14%)
Mar 10, 2021 77.49 78.65 76.90 78.46 854,984 +0.88(+1.13%)
Mar 09, 2021 78.40 78.84 77.12 77.58 873,492 -0.67(-0.86%)
Mar 08, 2021 77.00 78.87 76.30 78.25 1,292,111 +1.95(+2.56%)
Mar 05, 2021 74.88 76.69 74.84 76.30 1,022,200 +1.65(+2.21%)
Mar 04, 2021 73.36 75.53 72.95 74.65 1,105,565 +1.66(+2.27%)
Mar 03, 2021 73.59 73.62 72.07 72.99 770,841 -0.73(-0.99%)
Mar 02, 2021 72.31 74.37 72.05 73.72 954,538 +1.42(+1.96%)
Mar 01, 2021 71.48 73.50 70.86 72.30 1,436,150 +2.37(+3.39%)
Feb 26, 2021 72.98 73.70 69.89 69.93 1,309,300 -3.11(-4.26%)
Feb 25, 2021 72.50 73.76 72.10 73.04 1,290,189 -0.02(-0.03%)
Feb 24, 2021 75.25 75.42 72.53 73.06 1,779,478 -2.44(-3.23%)
Feb 23, 2021 75.30 76.08 74.25 75.50 998,311 +0.91(+1.22%)
Feb 22, 2021 76.04 76.18 73.11 74.59 1,207,870 -1.67(-2.19%)
Feb 19, 2021 77.15 77.25 76.15 76.26 508,000 -0.91(-1.18%)
Feb 18, 2021 77.09 77.92 77.01 77.17 741,777 +0.02(+0.03%)
Feb 17, 2021 76.14 77.21 75.88 77.15 580,446 +1.13(+1.49%)
Feb 16, 2021 76.13 76.38 75.37 76.02 663,078 -0.17(-0.22%)
Feb 12, 2021 76.44 77.06 75.87 76.19 610,900 -0.47(-0.61%)
Feb 11, 2021 77.23 77.43 76.32 76.66 522,335 -0.46(-0.60%)
Feb 10, 2021 77.00 77.50 76.41 77.12 644,452 +0.46(+0.60%)
Feb 09, 2021 77.06 77.92 76.03 76.66 516,622 -0.28(-0.36%)
Feb 08, 2021 77.81 77.94 76.30 76.94 806,565 -0.84(-1.08%)
Feb 05, 2021 77.61 78.04 76.86 77.78 728,600 +0.72(+0.93%)
Feb 04, 2021 76.62 77.27 76.25 77.06 773,188 +0.33(+0.43%)
Feb 03, 2021 76.40 77.19 75.91 76.73 614,587 +0.03(+0.04%)
Feb 02, 2021 76.48 78.25 76.19 76.70 920,147 +0.50(+0.66%)
Feb 01, 2021 75.58 76.74 75.05 76.20 782,245 +0.95(+1.26%)
Jan 29, 2021 75.18 76.06 74.73 75.25 1,756,900 -1.43(-1.86%)
Jan 28, 2021 76.64 77.89 76.17 76.68 1,062,941 +0.37(+0.48%)
Jan 27, 2021 76.88 77.38 75.05 76.31 1,166,890 -1.19(-1.54%)
Jan 26, 2021 78.48 78.69 77.02 77.50 770,509 -0.86(-1.10%)
Jan 25, 2021 76.69 78.46 76.62 78.36 855,587 +1.27(+1.65%)
Jan 22, 2021 77.24 77.50 76.46 77.09 504,600 -0.44(-0.57%)
Jan 21, 2021 77.73 77.90 76.37 77.53 956,289 -0.41(-0.53%)
Jan 20, 2021 77.59 78.15 76.77 77.94 1,188,857 -0.06(-0.08%)
Jan 19, 2021 78.71 78.80 77.65 78.00 1,131,477 -0.55(-0.70%)
Jan 15, 2021 76.94 78.75 76.15 78.55 789,700 +1.50(+1.95%)
Jan 14, 2021 78.10 78.21 76.91 77.05 584,585 -0.88(-1.13%)
Jan 13, 2021 76.46 78.13 76.19 77.93 847,927 +1.51(+1.98%)
Jan 12, 2021 76.75 77.22 75.85 76.42 1,083,501 -0.27(-0.35%)
Jan 11, 2021 77.41 78.11 76.18 76.69 637,087 -1.08(-1.39%)
Jan 08, 2021 77.97 78.09 76.96 77.77 513,200 -0.17(-0.22%)
Jan 07, 2021 80.48 80.52 77.57 77.94 816,385 -2.54(-3.16%)
Jan 06, 2021 78.08 80.64 78.00 80.48 852,666 +2.75(+3.54%)
Jan 05, 2021 79.09 79.32 77.33 77.73 1,020,317 -1.36(-1.72%)
Jan 04, 2021 80.00 80.75 78.70 79.09 963,537 -0.86(-1.08%)
Dec 31, 2020 79.95 79.95 79.95 561,948 +0.84(+1.06%)
Dec 30, 2020 78.85 79.61 78.51 79.11 561,948 +0.04(+0.05%)
Dec 29, 2020 78.43 79.35 78.43 79.07 641,297 +0.64(+0.82%)
Dec 28, 2020 78.18 79.21 77.84 78.43 386,702 +0.56(+0.72%)
Dec 24, 2020 77.42 78.06 76.72 77.87 239,200 +0.47(+0.61%)
Dec 23, 2020 78.39 79.37 77.35 77.40 635,340 -0.38(-0.49%)
Dec 22, 2020 77.14 78.17 76.15 77.78 894,023 +0.49(+0.63%)
Dec 21, 2020 78.00 78.46 76.40 77.29 823,258 -1.36(-1.73%)
Dec 18, 2020 79.24 79.75 78.21 78.65 1,319,300 -0.67(-0.84%)
Dec 17, 2020 78.80 80.21 78.72 79.32 870,779 +0.67(+0.85%)
Dec 16, 2020 80.38 80.80 78.61 78.65 766,023 -1.38(-1.72%)
Dec 15, 2020 79.45 80.48 78.75 80.03 1,215,524 +0.89(+1.12%)
Dec 14, 2020 80.62 81.18 78.89 79.14 1,505,787 -0.58(-0.73%)
Dec 11, 2020 80.58 81.13 79.69 79.72 879,800 -1.02(-1.26%)
Dec 10, 2020 81.49 81.83 80.55 80.74 895,775 -0.59(-0.73%)
Dec 09, 2020 81.83 82.32 80.57 81.33 1,133,713 -0.49(-0.60%)
Dec 08, 2020 82.03 82.82 81.58 81.82 690,294 -0.76(-0.92%)
Dec 07, 2020 81.79 83.38 81.60 82.58 576,915 +0.17(+0.21%)
Dec 04, 2020 81.50 82.71 81.29 82.41 1,231,200 +1.01(+1.24%)
Dec 03, 2020 82.89 82.95 81.25 81.40 818,344 -1.49(-1.80%)
Dec 02, 2020 81.95 83.12 81.08 82.89 657,942 +0.54(+0.66%)
Dec 01, 2020 82.70 83.17 82.21 82.35 610,322 +0.50(+0.61%)
Nov 30, 2020 84.00 84.26 81.36 81.85 1,460,424 -2.09(-2.49%)
Nov 27, 2020 86.34 86.34 83.61 83.94 289,200 -2.58(-2.98%)
Nov 25, 2020 85.55 86.71 84.88 86.52 986,600 +0.74(+0.86%)
Nov 24, 2020 85.01 86.21 84.76 85.78 781,147 +1.30(+1.54%)
Nov 23, 2020 83.39 84.73 83.33 84.48 662,090 +1.23(+1.48%)
Nov 20, 2020 83.34 84.54 83.15 83.25 744,600 -0.30(-0.36%)
Nov 19, 2020 84.95 85.00 83.25 83.55 773,615 -1.17(-1.38%)
Nov 18, 2020 87.43 88.14 84.52 84.72 1,033,613 -2.06(-2.37%)
Nov 17, 2020 89.60 90.14 86.72 86.78 1,153,967 -3.66(-4.05%)
Nov 16, 2020 91.01 91.40 89.71 90.44 704,383 +0.98(+1.10%)
Nov 13, 2020 88.33 89.98 88.26 89.46 682,200 +1.62(+1.84%)
Nov 12, 2020 89.38 89.69 86.72 87.84 889,571 -1.75(-1.95%)
Nov 11, 2020 90.75 91.88 89.50 89.59 817,962 -1.31(-1.44%)
Nov 10, 2020 88.26 91.06 88.05 90.90 1,191,585 +2.96(+3.37%)
Nov 09, 2020 86.67 89.85 86.67 87.94 1,408,596 +4.15(+4.95%)
Nov 06, 2020 84.25 85.60 83.59 83.79 926,100 -0.69(-0.82%)
Nov 05, 2020 82.95 85.75 82.67 84.48 985,013 +2.28(+2.77%)
Nov 04, 2020 81.18 85.02 81.18 82.20 1,135,926 +0.44(+0.54%)
Nov 03, 2020 82.12 82.82 80.95 81.76 867,428 +0.69(+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.