Pinnacle West Capital (NY: PNW )

86.69 USD +0.72 (+0.84%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 78.33 79.25 78.33 79.18 851,100 +1.09(+1.40%)
Sep 27, 2018 77.56 78.58 77.19 78.09 528,700 +0.68(+0.88%)
Sep 26, 2018 78.39 78.59 77.33 77.41 600,200 -0.77(-0.98%)
Sep 25, 2018 79.30 79.30 78.04 78.18 745,311 -1.19(-1.50%)
Sep 24, 2018 80.22 80.35 79.32 79.37 951,024 -0.85(-1.06%)
Sep 21, 2018 79.39 80.47 78.62 80.22 1,881,700 +0.75(+0.94%)
Sep 20, 2018 78.93 79.59 78.38 79.47 769,210 +0.44(+0.56%)
Sep 19, 2018 80.93 80.93 78.43 79.03 1,156,199 -1.79(-2.21%)
Sep 18, 2018 80.75 81.12 80.24 80.82 790,172 -0.04(-0.05%)
Sep 17, 2018 80.60 81.01 80.03 80.86 825,660 +0.51(+0.63%)
Sep 14, 2018 80.16 80.43 79.32 80.35 656,100 -0.03(-0.04%)
Sep 13, 2018 79.97 80.46 79.32 80.38 574,520 +0.61(+0.76%)
Sep 12, 2018 79.61 80.23 79.38 79.77 720,312 +0.08(+0.10%)
Sep 11, 2018 80.08 80.35 79.56 79.69 636,719 -0.36(-0.45%)
Sep 10, 2018 79.79 80.41 79.72 80.05 644,864 +0.46(+0.58%)
Sep 07, 2018 79.74 80.03 79.16 79.59 695,300 -0.61(-0.76%)
Sep 06, 2018 80.08 80.60 79.71 80.20 616,705 +0.16(+0.20%)
Sep 05, 2018 79.22 80.18 79.07 80.04 1,190,982 +0.86(+1.09%)
Sep 04, 2018 78.61 79.56 78.61 79.18 965,526 +0.63(+0.80%)
Aug 31, 2018 78.55 78.55 78.55 0 -0.16(-0.20%)
Aug 30, 2018 79.66 79.66 78.39 78.71 1,501,933 -0.78(-0.98%)
Aug 29, 2018 79.75 79.89 79.14 79.49 1,121,021 +0.10(+0.13%)
Aug 28, 2018 80.13 80.35 79.21 79.39 1,045,174 -1.14(-1.42%)
Aug 27, 2018 81.32 81.32 80.13 80.53 748,080 -0.70(-0.86%)
Aug 24, 2018 80.79 81.30 80.34 81.23 569,900 +0.40(+0.49%)
Aug 23, 2018 80.81 81.30 80.53 80.83 769,165 +0.30(+0.37%)
Aug 22, 2018 81.72 81.75 80.22 80.53 590,800 -1.14(-1.40%)
Aug 21, 2018 82.00 82.14 81.27 81.67 781,341 -0.50(-0.61%)
Aug 20, 2018 82.44 82.60 81.92 82.17 753,753 -0.10(-0.12%)
Aug 17, 2018 81.54 82.83 81.21 82.27 1,510,800 +0.57(+0.70%)
Aug 16, 2018 81.95 82.18 81.41 81.70 1,988,549 -0.40(-0.49%)
Aug 15, 2018 81.61 82.50 81.18 82.10 801,369 +0.73(+0.90%)
Aug 14, 2018 81.05 81.72 81.05 81.37 697,712 +0.16(+0.20%)
Aug 13, 2018 81.36 81.47 80.78 81.21 705,662 -0.09(-0.11%)
Aug 10, 2018 81.56 82.38 81.21 81.30 567,200 -0.01(-0.01%)
Aug 09, 2018 80.87 81.44 80.60 81.31 501,220 +0.43(+0.53%)
Aug 08, 2018 80.57 81.25 80.29 80.88 652,576 -0.01(-0.01%)
Aug 07, 2018 81.15 81.41 80.41 80.89 931,780 -0.24(-0.30%)
Aug 06, 2018 81.56 81.70 81.00 81.13 1,494,434 +0.81(+1.01%)
Aug 03, 2018 80.10 80.76 78.95 80.32 1,031,500 +0.27(+0.34%)
Aug 02, 2018 79.46 80.31 79.16 80.05 808,892 +0.47(+0.59%)
Aug 01, 2018 80.13 80.37 79.10 79.58 805,093 -0.85(-1.06%)
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%)
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.