Pinnacle West Capital (NY: PNW )

83.94 USD -2.58 (-2.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 98.05 98.64 97.46 97.69 2,172,500 -1.09(-1.10%)
Jan 30, 2020 97.71 98.81 97.37 98.78 743,983 +0.73(+0.74%)
Jan 29, 2020 96.99 98.10 96.90 98.05 816,274 +1.00(+1.03%)
Jan 28, 2020 97.86 98.36 97.05 97.05 840,075 -0.62(-0.63%)
Jan 27, 2020 97.28 98.06 96.97 97.67 1,228,350 +0.55(+0.57%)
Jan 24, 2020 95.60 97.20 95.57 97.12 763,100 +1.28(+1.34%)
Jan 23, 2020 94.57 95.93 94.49 95.84 701,139 +1.28(+1.35%)
Jan 22, 2020 94.72 95.21 94.48 94.56 761,523 +0.18(+0.19%)
Jan 21, 2020 93.67 94.59 93.23 94.38 700,621 +1.04(+1.11%)
Jan 17, 2020 93.33 93.75 92.52 93.34 935,000 +0.10(+0.11%)
Jan 16, 2020 92.86 93.46 92.77 93.24 1,204,233 +0.60(+0.65%)
Jan 15, 2020 92.20 92.92 92.09 92.64 1,034,128 +0.60(+0.65%)
Jan 14, 2020 91.16 92.04 91.01 92.04 758,269 +0.81(+0.89%)
Jan 13, 2020 90.53 91.91 90.44 91.23 1,074,917 +0.67(+0.74%)
Jan 10, 2020 89.94 90.60 89.88 90.56 808,500 +0.67(+0.75%)
Jan 09, 2020 88.51 89.91 88.33 89.89 779,272 +1.38(+1.56%)
Jan 08, 2020 88.81 89.09 88.46 88.51 797,170 -0.17(-0.19%)
Jan 07, 2020 88.39 88.71 88.10 88.68 931,276 -0.22(-0.25%)
Jan 06, 2020 89.09 89.40 88.80 88.90 909,261 -0.09(-0.10%)
Jan 03, 2020 88.55 89.27 88.49 88.99 1,058,500 +0.28(+0.32%)
Jan 02, 2020 90.13 90.25 88.40 88.71 744,125 -1.22(-1.36%)
Dec 31, 2019 89.33 89.98 89.28 89.93 882,400 +0.68(+0.76%)
Dec 30, 2019 88.63 89.26 88.61 89.25 553,228 +0.40(+0.45%)
Dec 27, 2019 89.10 89.20 88.68 88.85 598,400 -0.10(-0.11%)
Dec 26, 2019 88.93 89.35 88.56 88.95 484,326 +0.09(+0.10%)
Dec 24, 2019 89.09 89.27 88.59 88.86 242,000 -0.12(-0.13%)
Dec 23, 2019 90.34 90.34 88.74 88.98 744,987 -1.21(-1.34%)
Dec 20, 2019 89.50 90.68 89.31 90.19 2,606,500 +0.94(+1.05%)
Dec 19, 2019 88.57 89.26 88.25 89.25 1,342,139 +0.68(+0.77%)
Dec 18, 2019 87.85 88.67 87.16 88.57 785,133 +0.97(+1.11%)
Dec 17, 2019 87.66 88.20 87.26 87.60 856,273 +0.00(+0.00%)
Dec 16, 2019 86.20 87.62 85.96 87.60 1,697,853 +1.46(+1.69%)
Dec 13, 2019 85.66 86.34 85.26 86.14 712,300 +0.40(+0.47%)
Dec 12, 2019 85.39 86.36 85.21 85.74 1,270,500 +0.30(+0.35%)
Dec 11, 2019 85.37 85.91 84.88 85.44 760,049 +0.23(+0.27%)
Dec 10, 2019 85.55 85.79 85.10 85.21 769,480 -0.34(-0.40%)
Dec 09, 2019 86.37 86.38 85.32 85.55 625,013 -0.65(-0.75%)
Dec 06, 2019 86.49 86.91 86.12 86.20 934,800 -0.39(-0.45%)
Dec 05, 2019 86.79 86.85 86.23 86.59 1,244,816 -0.35(-0.40%)
Dec 04, 2019 85.99 87.17 85.89 86.94 853,404 +0.86(+1.00%)
Dec 03, 2019 85.45 86.35 85.34 86.08 983,218 +0.33(+0.38%)
Dec 02, 2019 87.07 87.22 85.70 85.75 806,973 -1.64(-1.88%)
Nov 29, 2019 87.70 88.14 87.35 87.39 407,400 +0.00(+0.00%)
Nov 27, 2019 87.59 87.83 87.08 87.39 677,700 -0.11(-0.13%)
Nov 26, 2019 86.57 87.73 86.41 87.50 2,156,616 +0.90(+1.04%)
Nov 25, 2019 87.26 87.67 86.57 86.60 817,494 -0.60(-0.69%)
Nov 22, 2019 87.57 87.57 86.73 87.20 426,900 -0.07(-0.08%)
Nov 21, 2019 87.20 87.67 86.63 87.27 838,295 -0.01(-0.01%)
Nov 20, 2019 87.12 87.55 86.62 87.28 846,485 +0.53(+0.61%)
Nov 19, 2019 86.54 87.09 86.25 86.75 1,115,046 -0.05(-0.06%)
Nov 18, 2019 87.68 88.59 86.66 86.80 958,738 -0.81(-0.92%)
Nov 15, 2019 86.99 87.63 86.80 87.61 1,038,700 +0.62(+0.71%)
Nov 14, 2019 86.13 87.06 85.97 86.99 1,071,114 +1.05(+1.22%)
Nov 13, 2019 85.86 86.73 85.41 85.94 1,307,137 +0.33(+0.39%)
Nov 12, 2019 85.02 85.64 84.26 85.61 1,491,920 +0.48(+0.56%)
Nov 11, 2019 86.36 86.61 85.00 85.13 972,239 -1.26(-1.46%)
Nov 08, 2019 87.18 87.56 86.08 86.39 1,451,700 -1.43(-1.63%)
Nov 07, 2019 87.00 89.01 85.51 87.82 2,761,213 -3.35(-3.67%)
Nov 06, 2019 90.98 91.91 90.98 91.17 1,374,496 +0.39(+0.43%)
Nov 05, 2019 91.28 91.85 90.71 90.78 1,356,206 -0.94(-1.02%)
Nov 04, 2019 93.39 93.39 91.37 91.72 780,518 -1.77(-1.89%)
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.