Pinnacle West Capital (NY: PNW )

84.90 USD +0.43 (+0.51%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 71.08 71.71 70.11 70.18 1,238,876 -1.26(-1.76%)
Jan 29, 2015 70.48 72.35 70.26 71.44 2,087,870 +0.12(+0.17%)
Jan 28, 2015 72.09 72.79 71.10 71.32 837,571 -0.77(-1.07%)
Jan 27, 2015 71.53 72.58 71.53 72.09 1,136,647 -0.12(-0.17%)
Jan 26, 2015 72.23 72.23 71.54 72.21 527,252 -0.05(-0.07%)
Jan 23, 2015 72.51 72.90 72.16 72.26 677,382 -0.21(-0.29%)
Jan 22, 2015 72.95 73.31 71.83 72.47 568,233 +0.01(+0.01%)
Jan 21, 2015 72.00 72.53 71.26 72.46 532,338 +0.50(+0.69%)
Jan 20, 2015 71.76 72.07 71.07 71.96 559,458 +0.54(+0.76%)
Jan 16, 2015 70.70 71.47 70.32 71.42 548,545 +0.82(+1.16%)
Jan 15, 2015 69.97 70.76 69.64 70.60 464,039 +0.63(+0.90%)
Jan 14, 2015 69.02 70.03 68.64 69.97 964,209 +0.74(+1.07%)
Jan 13, 2015 69.00 70.15 68.54 69.23 1,245,147 +0.15(+0.22%)
Jan 12, 2015 69.23 69.49 68.58 69.08 593,578 -0.01(-0.01%)
Jan 09, 2015 69.81 70.27 68.82 69.09 911,267 -1.03(-1.47%)
Jan 08, 2015 70.21 70.73 69.96 70.12 1,212,050 +0.12(+0.17%)
Jan 07, 2015 68.80 70.29 68.35 70.00 1,023,183 +1.59(+2.32%)
Jan 06, 2015 68.20 69.92 68.12 68.41 2,072,815 +0.23(+0.34%)
Jan 05, 2015 68.62 68.71 67.82 68.18 973,682 -0.46(-0.67%)
Jan 02, 2015 68.58 68.83 67.69 68.64 640,402 +0.33(+0.48%)
Dec 31, 2014 69.72 68.31 68.31 68.31 1,032,600 -1.09(-1.57%)
Dec 30, 2014 70.36 70.36 69.14 69.40 794,347 -1.23(-1.74%)
Dec 29, 2014 70.01 71.11 69.73 70.63 1,553,453 +0.62(+0.89%)
Dec 26, 2014 69.69 70.70 69.63 70.01 725,644 +0.42(+0.60%)
Dec 24, 2014 68.18 69.59 69.59 69.59 456,400 +1.41(+2.07%)
Dec 23, 2014 68.10 68.43 67.68 68.18 550,579 +0.19(+0.28%)
Dec 22, 2014 67.40 68.04 67.03 67.99 584,265 +0.60(+0.89%)
Dec 19, 2014 67.54 67.92 66.91 67.39 1,371,004 +0.10(+0.15%)
Dec 18, 2014 66.15 67.31 65.79 67.29 726,982 +1.30(+1.97%)
Dec 17, 2014 64.69 66.03 64.55 65.99 769,851 +1.53(+2.37%)
Dec 16, 2014 64.68 65.48 64.15 64.46 1,462,143 -0.08(-0.12%)
Dec 15, 2014 65.55 66.01 64.26 64.54 916,052 -0.96(-1.47%)
Dec 12, 2014 65.70 66.37 65.25 65.50 743,354 -0.37(-0.56%)
Dec 11, 2014 65.34 66.31 65.34 65.87 832,591 +0.60(+0.92%)
Dec 10, 2014 65.78 66.55 65.02 65.27 1,284,418 -0.72(-1.09%)
Dec 09, 2014 65.98 66.54 65.43 65.99 1,607,914 -0.23(-0.35%)
Dec 08, 2014 66.08 67.10 65.69 66.22 1,407,904 +0.32(+0.49%)
Dec 05, 2014 65.46 66.03 65.15 65.90 1,694,431 +0.04(+0.06%)
Dec 04, 2014 65.33 66.23 65.16 65.86 1,563,266 +0.53(+0.81%)
Dec 03, 2014 64.93 66.68 64.54 65.33 3,864,917 +0.49(+0.76%)
Dec 02, 2014 63.75 64.92 63.29 64.84 1,441,982 +1.24(+1.95%)
Dec 01, 2014 62.85 64.11 62.60 63.60 967,511 +0.37(+0.59%)
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%)
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.