Pinnacle West Capital (NY: PNW )

69.93 USD -3.11 (-4.26%)
Official Closing Price Updated: 7:16 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 80.02 80.47 79.54 80.43 918,611 +0.18(+0.22%)
Jul 30, 2018 80.50 80.89 79.92 80.25 617,533 -0.41(-0.51%)
Jul 27, 2018 80.94 81.28 80.31 80.66 548,900 -0.30(-0.37%)
Jul 26, 2018 80.28 81.02 80.26 80.96 701,209 +1.21(+1.52%)
Jul 25, 2018 78.96 79.86 77.88 79.75 1,295,395 +0.77(+0.97%)
Jul 24, 2018 78.89 79.22 77.56 78.98 1,297,369 -0.18(-0.23%)
Jul 23, 2018 80.00 80.00 78.80 79.16 670,753 -0.78(-0.98%)
Jul 20, 2018 80.54 80.74 79.24 79.94 653,858 -0.84(-1.04%)
Jul 19, 2018 80.20 81.17 79.92 80.78 941,676 +0.79(+0.99%)
Jul 18, 2018 80.34 80.52 79.58 79.99 923,434 -0.25(-0.31%)
Jul 17, 2018 80.34 80.64 80.17 80.24 489,380 -0.07(-0.09%)
Jul 16, 2018 80.21 80.64 79.75 80.31 752,171 +0.16(+0.20%)
Jul 13, 2018 80.40 80.70 79.81 80.15 719,794 -0.20(-0.25%)
Jul 12, 2018 80.98 81.02 80.00 80.35 1,110,848 -0.49(-0.61%)
Jul 11, 2018 80.84 680,660 +0.93(+1.16%)
Jul 10, 2018 79.24 80.20 78.66 79.91 1,615,138 +0.43(+0.54%)
Jul 09, 2018 82.87 83.04 78.89 79.48 1,495,512 -3.26(-3.94%)
Jul 06, 2018 82.41 83.05 82.33 82.74 988,584 +0.36(+0.44%)
Jul 05, 2018 81.92 82.41 81.42 82.38 542,873 +0.56(+0.68%)
Jul 03, 2018 81.82 81.82 81.82 0 +0.37(+0.45%)
Jul 02, 2018 80.79 81.51 80.57 81.45 908,767 +0.89(+1.10%)
Jun 29, 2018 80.30 81.07 79.92 80.56 737,847 -0.02(-0.02%)
Jun 28, 2018 80.98 81.25 80.43 80.58 682,933 -0.34(-0.42%)
Jun 27, 2018 80.24 81.05 79.88 80.92 607,432 +0.59(+0.73%)
Jun 26, 2018 80.01 80.98 80.01 80.33 1,073,623 +0.32(+0.40%)
Jun 25, 2018 78.68 80.16 78.24 80.01 887,965 +1.72(+2.20%)
Jun 22, 2018 77.72 78.44 77.35 78.29 1,015,668 +0.76(+0.98%)
Jun 21, 2018 77.56 78.14 77.20 77.53 556,577 -0.04(-0.05%)
Jun 20, 2018 77.63 77.86 77.14 77.57 751,335 -0.12(-0.15%)
Jun 19, 2018 76.73 77.93 76.68 77.69 989,596 +1.34(+1.76%)
Jun 18, 2018 76.16 76.65 75.69 76.35 1,093,389 +0.24(+0.32%)
Jun 15, 2018 76.21 75.41 76.11 1,585,254 +0.70(+0.93%)
Jun 14, 2018 74.47 75.49 74.47 75.41 1,195,796 +1.06(+1.43%)
Jun 13, 2018 74.56 74.80 74.10 74.35 900,525 -0.23(-0.31%)
Jun 12, 2018 73.50 74.65 73.48 74.58 870,042 +1.02(+1.39%)
Jun 11, 2018 74.39 74.71 73.41 73.56 620,690 -0.84(-1.13%)
Jun 08, 2018 74.66 74.79 74.10 74.40 415,060 -0.08(-0.11%)
Jun 07, 2018 74.17 75.19 73.90 74.48 925,773 +0.33(+0.45%)
Jun 06, 2018 73.95 74.15 1,003,053 -1.55(-2.05%)
Jun 05, 2018 76.46 76.53 75.58 75.70 776,596 -0.76(-0.99%)
Jun 04, 2018 77.59 77.86 76.25 76.46 1,311,448 -1.12(-1.44%)
Jun 01, 2018 79.17 79.40 77.48 77.58 819,433 -2.03(-2.55%)
May 31, 2018 79.85 80.29 79.08 79.61 1,276,297 -0.21(-0.26%)
May 30, 2018 78.52 79.94 78.52 79.82 805,130 +0.93(+1.18%)
May 29, 2018 78.59 79.74 78.22 78.89 862,047 +0.50(+0.64%)
May 25, 2018 78.39 78.39 78.39 0 +0.37(+0.47%)
May 24, 2018 77.38 78.16 77.24 78.02 491,645 +0.52(+0.67%)
May 23, 2018 76.91 77.63 76.80 77.50 725,212 +0.80(+1.04%)
May 22, 2018 76.52 77.07 76.23 76.70 930,064 +0.47(+0.62%)
May 21, 2018 76.48 76.61 75.82 76.23 783,751 -0.31(-0.41%)
May 18, 2018 76.53 76.91 75.97 76.54 760,170 +0.17(+0.22%)
May 17, 2018 77.09 77.25 76.25 76.37 687,254 -0.58(-0.75%)
May 16, 2018 77.39 77.91 76.60 76.95 790,970 -0.29(-0.38%)
May 15, 2018 77.28 77.81 76.80 77.24 596,989 -0.84(-1.08%)
May 14, 2018 78.13 78.39 77.58 78.08 588,747 -0.04(-0.05%)
May 11, 2018 78.26 78.47 78.02 78.12 455,570 -0.01(-0.01%)
May 10, 2018 77.85 78.21 77.55 78.13 530,509 +0.72(+0.93%)
May 09, 2018 78.30 78.69 76.96 77.41 655,353 -0.89(-1.14%)
May 08, 2018 80.48 80.48 78.20 78.30 1,065,684 -1.45(-1.82%)
May 07, 2018 80.22 80.29 79.61 79.75 983,305 -0.45(-0.56%)
May 04, 2018 80.30 80.73 79.84 80.20 1,084,875 +0.39(+0.49%)
May 03, 2018 79.20 80.18 78.24 79.81 1,097,403 +0.39(+0.49%)
May 02, 2018 79.39 79.99 78.59 79.42 1,613,217 -0.60(-0.75%)
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.