Pinnacle West Capital (NY: PNW )

82.89 USD +0.54 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 74.96 76.58 74.80 76.13 1,085,787 +1.53(+2.05%)
Oct 28, 2016 74.47 75.08 74.11 74.60 531,984 -0.28(-0.37%)
Oct 27, 2016 74.78 75.27 74.56 74.88 763,256 -0.28(-0.37%)
Oct 26, 2016 75.14 75.35 74.55 75.16 688,364 -0.04(-0.05%)
Oct 25, 2016 74.40 75.21 74.38 75.20 415,277 +0.45(+0.60%)
Oct 24, 2016 74.44 74.89 74.04 74.75 423,846 +0.67(+0.90%)
Oct 21, 2016 74.63 74.66 73.60 74.08 714,234 -0.67(-0.90%)
Oct 20, 2016 75.13 75.46 74.61 74.75 516,598 -0.21(-0.28%)
Oct 19, 2016 75.12 75.20 74.55 74.96 526,792 -0.16(-0.21%)
Oct 18, 2016 74.65 75.31 73.91 75.12 773,022 +0.88(+1.19%)
Oct 17, 2016 73.87 74.49 73.78 74.24 394,037 +0.58(+0.79%)
Oct 14, 2016 73.97 74.55 73.63 73.66 618,798 -0.65(-0.87%)
Oct 13, 2016 73.64 74.89 73.52 74.31 790,687 +0.70(+0.95%)
Oct 12, 2016 72.94 73.80 72.94 73.61 684,717 +0.71(+0.97%)
Oct 11, 2016 73.53 73.63 72.84 72.90 606,472 -0.88(-1.19%)
Oct 10, 2016 73.21 73.87 72.90 73.78 877,171 +1.09(+1.50%)
Oct 07, 2016 73.53 74.29 72.66 72.69 1,373,609 -0.28(-0.38%)
Oct 06, 2016 72.55 73.21 72.07 72.97 1,148,660 +0.16(+0.22%)
Oct 05, 2016 73.16 73.92 72.56 72.81 961,813 -0.19(-0.26%)
Oct 04, 2016 74.82 74.82 72.61 73.00 758,116 -1.98(-2.64%)
Oct 03, 2016 75.81 75.81 74.44 74.98 813,125 -1.01(-1.33%)
Sep 30, 2016 77.16 77.45 75.56 75.99 950,706 -0.77(-1.00%)
Sep 29, 2016 77.66 77.66 76.33 76.76 695,434 -1.11(-1.43%)
Sep 28, 2016 78.69 78.69 77.19 77.87 1,094,173 -0.64(-0.82%)
Sep 27, 2016 79.74 80.19 78.41 78.51 770,997 -0.87(-1.10%)
Sep 26, 2016 79.50 79.71 78.98 79.38 653,815 -0.01(-0.01%)
Sep 23, 2016 79.06 79.70 78.56 79.39 677,555 +0.30(+0.38%)
Sep 22, 2016 78.80 79.15 78.40 79.09 601,849 +0.78(+1.00%)
Sep 21, 2016 76.75 78.34 76.75 78.31 704,663 +1.48(+1.93%)
Sep 20, 2016 77.17 77.43 76.82 76.83 659,617 -0.05(-0.07%)
Sep 19, 2016 76.34 76.97 76.22 76.88 757,134 +0.59(+0.77%)
Sep 16, 2016 75.02 76.41 74.70 76.29 1,263,003 +0.96(+1.27%)
Sep 15, 2016 74.44 75.41 74.32 75.33 528,626 +0.76(+1.02%)
Sep 14, 2016 74.54 75.29 74.18 74.57 796,856 +0.16(+0.22%)
Sep 13, 2016 75.11 75.17 73.94 74.41 703,505 -0.83(-1.10%)
Sep 12, 2016 74.07 75.45 73.98 75.24 913,891 +1.29(+1.74%)
Sep 09, 2016 76.11 76.11 73.94 73.95 710,375 -2.90(-3.77%)
Sep 08, 2016 76.70 77.32 76.48 76.85 511,739 -0.10(-0.13%)
Sep 07, 2016 76.98 77.23 76.45 76.95 635,216 -0.13(-0.17%)
Sep 06, 2016 76.57 77.19 76.23 77.08 863,348 +1.01(+1.33%)
Sep 02, 2016 74.88 76.07 76.07 76.07 692,600 +1.26(+1.68%)
Sep 01, 2016 74.91 75.34 74.58 74.81 482,227 -0.23(-0.31%)
Aug 31, 2016 74.46 75.07 74.28 75.04 664,407 +0.41(+0.55%)
Aug 30, 2016 75.40 75.69 74.53 74.63 420,684 -0.77(-1.02%)
Aug 29, 2016 75.04 75.81 75.04 75.40 425,564 +0.57(+0.76%)
Aug 26, 2016 76.87 77.35 74.75 74.83 456,610 -1.90(-2.48%)
Aug 25, 2016 76.62 77.04 76.56 76.73 374,677 +0.07(+0.09%)
Aug 24, 2016 76.61 76.82 76.11 76.66 358,116 -0.19(-0.25%)
Aug 23, 2016 77.11 77.57 76.84 76.85 660,687 -0.26(-0.34%)
Aug 22, 2016 76.76 77.42 76.50 77.11 562,864 +0.46(+0.60%)
Aug 19, 2016 77.35 77.61 76.23 76.65 510,270 -1.04(-1.34%)
Aug 18, 2016 76.44 77.69 76.44 77.69 714,244 +1.13(+1.48%)
Aug 17, 2016 75.28 76.72 74.82 76.56 844,337 +1.02(+1.35%)
Aug 16, 2016 76.33 76.33 75.47 75.54 598,002 -0.91(-1.19%)
Aug 15, 2016 77.94 77.96 76.44 76.45 416,220 -1.47(-1.89%)
Aug 12, 2016 77.85 78.46 77.85 77.92 382,961 +0.22(+0.28%)
Aug 11, 2016 77.73 77.89 77.42 77.70 508,307 +0.11(+0.14%)
Aug 10, 2016 77.53 77.65 77.39 77.59 495,393 +0.15(+0.19%)
Aug 09, 2016 77.33 77.84 77.08 77.44 437,151 +0.15(+0.19%)
Aug 08, 2016 77.25 78.05 76.79 77.29 620,706 +0.12(+0.16%)
Aug 05, 2016 77.98 77.99 77.00 77.17 790,602 -0.98(-1.25%)
Aug 04, 2016 78.09 78.85 77.85 78.15 625,953 +0.00(+0.00%)
Aug 03, 2016 78.77 78.95 77.87 78.15 635,100 -0.63(-0.80%)
Aug 02, 2016 78.88 79.19 78.32 78.78 778,239 -0.72(-0.91%)
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.