Pinnacle West Capital (NY: PNW )

78.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:36 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 62.59 63.50 62.56 63.23 423,500 +0.86(+1.38%)
Nov 26, 2014 62.25 62.37 62.37 62.37 453,500 +0.22(+0.35%)
Nov 25, 2014 62.05 62.32 61.55 62.15 840,916 +0.13(+0.21%)
Nov 24, 2014 62.65 62.75 61.86 62.02 881,459 -0.68(-1.08%)
Nov 21, 2014 62.45 62.86 62.03 62.70 1,175,334 +0.75(+1.21%)
Nov 20, 2014 61.91 62.44 61.53 61.95 423,062 -0.13(-0.21%)
Nov 19, 2014 61.95 62.35 61.61 62.08 432,576 -0.16(-0.26%)
Nov 18, 2014 61.97 62.56 61.58 62.24 663,200 +0.42(+0.68%)
Nov 17, 2014 60.61 61.85 60.61 61.82 587,240 +1.03(+1.69%)
Nov 14, 2014 60.97 61.15 60.66 60.79 519,100 -0.44(-0.72%)
Nov 13, 2014 62.00 62.10 61.09 61.23 619,998 -0.57(-0.92%)
Nov 12, 2014 62.42 62.42 61.25 61.80 1,096,875 -1.02(-1.62%)
Nov 11, 2014 62.83 63.13 62.49 62.82 590,324 +0.01(+0.02%)
Nov 10, 2014 62.50 62.86 62.11 62.81 517,870 +0.31(+0.50%)
Nov 07, 2014 61.92 62.52 61.64 62.50 648,075 +0.71(+1.15%)
Nov 06, 2014 62.79 62.84 61.23 61.79 1,305,256 -1.10(-1.75%)
Nov 05, 2014 62.07 62.95 61.77 62.89 1,060,090 +1.23(+1.99%)
Nov 04, 2014 62.09 62.72 61.53 61.66 940,330 -0.59(-0.95%)
Nov 03, 2014 61.75 62.27 61.37 62.25 1,066,633 +0.78(+1.27%)
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%)
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.