Pinnacle West Capital (NY: PNW )

84.71 USD +0.24 (+0.28%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 65.05 64.48 64.48 64.48 517,100 -0.75(-1.15%)
Dec 30, 2015 65.03 65.51 65.03 65.23 345,176 +0.04(+0.06%)
Dec 29, 2015 64.92 65.51 64.92 65.19 359,823 +0.35(+0.54%)
Dec 28, 2015 64.12 64.92 63.97 64.84 412,902 +0.55(+0.86%)
Dec 24, 2015 64.44 64.29 64.29 64.29 185,400 -0.14(-0.22%)
Dec 23, 2015 63.62 64.61 63.62 64.43 412,243 +0.93(+1.46%)
Dec 22, 2015 62.98 63.67 62.28 63.50 589,666 +0.54(+0.86%)
Dec 21, 2015 63.19 63.43 62.45 62.96 590,170 +0.11(+0.18%)
Dec 18, 2015 63.34 63.49 62.33 62.85 884,522 -0.74(-1.16%)
Dec 17, 2015 63.57 64.12 63.37 63.59 1,109,689 -0.03(-0.05%)
Dec 16, 2015 62.36 63.75 62.36 63.62 626,807 +1.56(+2.51%)
Dec 15, 2015 61.57 62.75 61.57 62.06 1,162,587 +0.61(+0.99%)
Dec 14, 2015 61.52 61.67 60.85 61.45 1,292,413 -0.08(-0.13%)
Dec 11, 2015 60.90 61.81 60.70 61.53 784,757 +0.32(+0.52%)
Dec 10, 2015 62.96 62.96 60.99 61.21 1,193,294 -1.91(-3.03%)
Dec 09, 2015 63.22 63.99 62.89 63.12 805,748 -0.43(-0.68%)
Dec 08, 2015 62.98 63.62 62.31 63.55 1,633,103 +0.42(+0.67%)
Dec 07, 2015 62.27 63.17 62.09 63.13 1,730,381 +0.75(+1.20%)
Dec 04, 2015 61.36 62.51 61.22 62.38 1,718,438 +1.27(+2.08%)
Dec 03, 2015 61.62 61.94 60.93 61.11 2,126,482 -0.95(-1.53%)
Dec 02, 2015 63.40 63.56 61.95 62.06 970,232 -1.46(-2.30%)
Dec 01, 2015 63.33 63.99 63.17 63.52 1,449,133 +0.16(+0.25%)
Nov 30, 2015 63.02 63.96 62.98 63.36 1,443,227 +0.41(+0.65%)
Nov 27, 2015 62.73 63.10 62.65 62.95 341,820 +0.27(+0.43%)
Nov 25, 2015 63.13 62.68 62.68 62.68 486,700 -0.38(-0.60%)
Nov 24, 2015 62.45 63.35 62.21 63.06 1,061,162 +0.19(+0.30%)
Nov 23, 2015 63.47 63.84 62.73 62.87 724,214 -0.47(-0.74%)
Nov 20, 2015 63.13 63.85 63.06 63.34 2,102,862 +0.47(+0.75%)
Nov 19, 2015 62.35 62.94 62.02 62.87 767,831 +0.73(+1.17%)
Nov 18, 2015 62.10 62.28 61.32 62.14 1,032,751 +0.29(+0.47%)
Nov 17, 2015 62.79 63.28 61.69 61.85 853,533 -1.08(-1.72%)
Nov 16, 2015 61.70 62.96 61.63 62.93 1,456,419 +1.35(+2.19%)
Nov 13, 2015 62.27 62.95 61.16 61.58 932,583 -0.50(-0.81%)
Nov 12, 2015 63.27 63.92 62.06 62.08 1,350,977 -1.25(-1.97%)
Nov 11, 2015 63.37 63.85 63.14 63.33 997,953 +0.09(+0.14%)
Nov 10, 2015 62.10 63.29 62.05 63.24 1,027,469 +1.24(+2.00%)
Nov 09, 2015 61.30 62.10 61.02 62.00 770,302 +0.46(+0.75%)
Nov 06, 2015 63.96 64.39 61.12 61.54 1,233,019 -3.17(-4.90%)
Nov 05, 2015 64.99 65.34 64.65 64.71 778,072 -0.48(-0.74%)
Nov 04, 2015 64.53 65.45 64.20 65.19 1,284,288 +1.22(+1.91%)
Nov 03, 2015 63.91 64.26 63.44 63.97 755,409 -0.20(-0.31%)
Nov 02, 2015 63.47 64.36 62.81 64.17 1,115,118 +0.66(+1.04%)
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%)
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.