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 (%)
Apr 28, 2017 85.91 86.06 84.72 85.09 1,284,801 -1.01(-1.17%)
Apr 27, 2017 85.37 86.35 85.37 86.10 685,467 -0.15(-0.17%)
Apr 26, 2017 86.16 86.63 85.90 86.25 717,914 -0.11(-0.13%)
Apr 25, 2017 85.84 86.41 85.39 86.36 980,517 +0.18(+0.21%)
Apr 24, 2017 85.86 86.21 85.19 86.18 882,815 +0.35(+0.41%)
Apr 21, 2017 85.27 85.92 85.27 85.83 937,113 +0.51(+0.60%)
Apr 20, 2017 85.61 85.54 84.52 85.32 1,489,008 -0.29(-0.34%)
Apr 19, 2017 86.14 86.25 85.16 85.61 870,706 -0.57(-0.66%)
Apr 18, 2017 85.81 86.25 85.70 86.18 917,664 +0.44(+0.51%)
Apr 17, 2017 85.49 85.80 85.26 85.74 801,411 +0.51(+0.60%)
Apr 13, 2017 85.39 85.53 84.28 85.23 690,301 -0.14(-0.16%)
Apr 12, 2017 84.79 85.50 84.35 85.37 886,262 +0.58(+0.68%)
Apr 11, 2017 84.36 85.15 84.18 84.79 656,186 +0.01(+0.01%)
Apr 10, 2017 84.34 84.91 83.98 84.78 690,358 +0.52(+0.62%)
Apr 07, 2017 84.66 85.00 84.10 84.26 1,087,844 -0.22(-0.26%)
Apr 06, 2017 83.74 84.66 83.38 84.48 899,629 +0.46(+0.55%)
Apr 05, 2017 83.74 84.15 83.42 84.02 756,693 +0.28(+0.33%)
Apr 04, 2017 83.30 84.00 83.10 83.74 489,443 +0.23(+0.28%)
Apr 03, 2017 83.41 83.54 82.61 83.51 497,812 +0.13(+0.16%)
Mar 31, 2017 83.23 83.87 83.00 83.38 584,786 +0.10(+0.12%)
Mar 30, 2017 83.39 83.62 82.84 83.28 402,884 -0.24(-0.29%)
Mar 29, 2017 84.00 84.00 83.36 83.52 622,141 -0.68(-0.81%)
Mar 28, 2017 83.95 84.41 83.77 84.20 441,671 +0.06(+0.07%)
Mar 27, 2017 84.53 84.72 83.67 84.14 606,834 +0.02(+0.02%)
Mar 24, 2017 83.58 84.48 83.49 84.12 415,776 +0.53(+0.63%)
Mar 23, 2017 83.60 84.44 83.09 83.59 359,699 -0.07(-0.08%)
Mar 22, 2017 84.00 84.43 83.49 83.66 507,340 -0.03(-0.04%)
Mar 21, 2017 82.54 83.78 82.42 83.69 650,364 +1.16(+1.41%)
Mar 20, 2017 83.35 83.66 82.23 82.53 606,837 -0.70(-0.84%)
Mar 17, 2017 82.88 83.71 82.73 83.23 942,322 +0.68(+0.82%)
Mar 16, 2017 83.37 83.38 82.36 82.55 850,284 -1.05(-1.26%)
Mar 15, 2017 82.07 83.92 81.79 83.60 629,439 +1.72(+2.10%)
Mar 14, 2017 81.62 81.92 81.30 81.88 606,308 +0.20(+0.24%)
Mar 13, 2017 81.54 81.84 81.35 81.68 432,860 +0.07(+0.09%)
Mar 10, 2017 81.46 81.68 81.00 81.61 424,218 +0.74(+0.92%)
Mar 09, 2017 80.78 81.41 80.60 80.87 475,505 -0.07(-0.09%)
Mar 08, 2017 81.62 81.99 80.78 80.94 850,591 -1.60(-1.94%)
Mar 07, 2017 82.52 83.09 82.23 82.54 763,269 -0.42(-0.51%)
Mar 06, 2017 82.89 83.44 82.70 82.96 700,986 -0.07(-0.08%)
Mar 03, 2017 83.47 83.47 82.35 83.03 701,965 -0.29(-0.35%)
Mar 02, 2017 82.20 83.77 81.92 83.32 1,144,622 +0.92(+1.12%)
Mar 01, 2017 81.37 82.56 80.76 82.40 1,420,526 +0.21(+0.26%)
Feb 28, 2017 81.13 82.50 81.08 82.19 1,029,127 +1.01(+1.24%)
Feb 27, 2017 81.45 81.51 81.03 81.18 543,005 -0.26(-0.32%)
Feb 24, 2017 80.80 81.84 80.63 81.44 820,868 +0.94(+1.17%)
Feb 23, 2017 80.00 80.87 79.80 80.50 551,202 +0.78(+0.98%)
Feb 22, 2017 79.65 79.93 79.21 79.72 382,297 -0.05(-0.06%)
Feb 21, 2017 78.37 79.91 78.32 79.77 395,362 +1.07(+1.36%)
Feb 17, 2017 78.70 78.70 78.70 0 +0.15(+0.19%)
Feb 16, 2017 78.00 78.56 77.80 78.55 489,298 +0.55(+0.71%)
Feb 15, 2017 77.52 78.00 76.89 78.00 1,172,678 -0.09(-0.12%)
Feb 14, 2017 78.61 78.61 77.57 78.09 469,279 -0.63(-0.80%)
Feb 13, 2017 78.65 78.91 78.17 78.72 315,360 +0.05(+0.06%)
Feb 10, 2017 77.78 78.73 77.78 78.67 258,544 +0.54(+0.69%)
Feb 09, 2017 78.57 78.93 78.04 78.13 416,152 -0.44(-0.56%)
Feb 08, 2017 78.00 78.87 78.00 78.57 390,247 +0.65(+0.83%)
Feb 07, 2017 77.87 78.31 77.66 77.92 279,667 +0.07(+0.09%)
Feb 06, 2017 78.25 78.49 77.80 77.85 341,862 -0.18(-0.23%)
Feb 03, 2017 78.01 78.46 77.84 78.03 833,013 +0.24(+0.31%)
Feb 02, 2017 76.73 77.98 76.73 77.79 1,004,716 +1.10(+1.43%)
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.