Pinnacle West Capital (NY: PNW )

86.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 94.16 94.42 93.30 94.12 867,480 +0.28(+0.30%)
Oct 30, 2019 93.11 94.21 93.11 93.84 558,452 +0.76(+0.82%)
Oct 29, 2019 92.16 93.27 92.11 93.08 633,931 +0.85(+0.92%)
Oct 28, 2019 93.75 94.03 92.06 92.23 679,464 -1.97(-2.09%)
Oct 25, 2019 95.06 95.10 93.88 94.20 571,000 -0.89(-0.94%)
Oct 24, 2019 94.56 95.68 94.26 95.09 959,561 +0.94(+1.00%)
Oct 23, 2019 94.79 94.92 93.89 94.15 795,580 -0.38(-0.40%)
Oct 22, 2019 94.32 94.68 94.04 94.53 542,504 +0.54(+0.57%)
Oct 21, 2019 93.50 94.11 93.39 93.99 502,909 +0.08(+0.09%)
Oct 18, 2019 93.70 94.17 93.10 93.91 494,700 +0.22(+0.23%)
Oct 17, 2019 93.79 94.10 93.43 93.69 648,513 -0.14(-0.15%)
Oct 16, 2019 93.61 94.18 93.19 93.83 908,693 +0.17(+0.18%)
Oct 15, 2019 94.55 94.82 93.56 93.66 514,194 -0.87(-0.92%)
Oct 14, 2019 95.59 95.81 94.25 94.53 607,934 -0.93(-0.97%)
Oct 11, 2019 95.16 95.90 94.43 95.46 1,311,700 +0.09(+0.09%)
Oct 10, 2019 95.13 95.84 94.40 95.37 516,735 -0.04(-0.04%)
Oct 09, 2019 95.58 95.90 94.86 95.41 661,121 -0.17(-0.18%)
Oct 08, 2019 97.38 97.38 95.48 95.58 846,449 -1.86(-1.91%)
Oct 07, 2019 97.25 97.52 96.65 97.44 734,583 +0.21(+0.22%)
Oct 04, 2019 95.79 97.41 95.79 97.23 765,700 +1.50(+1.57%)
Oct 03, 2019 95.80 96.10 95.24 95.73 741,478 +0.14(+0.15%)
Oct 02, 2019 97.24 97.45 95.57 95.59 765,271 -1.72(-1.77%)
Oct 01, 2019 96.81 97.40 96.31 97.31 669,118 +0.24(+0.25%)
Sep 30, 2019 97.41 98.00 96.95 97.07 744,511 -0.34(-0.35%)
Sep 27, 2019 97.54 97.85 96.77 97.41 491,200 -0.26(-0.27%)
Sep 26, 2019 98.01 98.37 97.49 97.67 756,733 -0.11(-0.11%)
Sep 25, 2019 97.63 97.92 97.11 97.78 840,362 -0.09(-0.09%)
Sep 24, 2019 97.63 98.58 97.24 97.87 846,342 +0.48(+0.49%)
Sep 23, 2019 97.32 98.16 97.05 97.39 1,239,374 +0.22(+0.23%)
Sep 20, 2019 97.19 97.47 96.48 97.17 1,299,600 +0.91(+0.95%)
Sep 19, 2019 96.39 96.54 95.85 96.26 754,988 +0.38(+0.40%)
Sep 18, 2019 94.85 95.93 94.07 95.88 852,293 +1.52(+1.61%)
Sep 17, 2019 93.83 94.63 93.83 94.36 927,536 +0.87(+0.93%)
Sep 16, 2019 93.43 93.76 92.76 93.49 747,429 +0.41(+0.44%)
Sep 13, 2019 92.93 94.00 92.54 93.08 1,052,700 -0.20(-0.21%)
Sep 12, 2019 93.90 94.17 92.77 93.28 841,512 +0.13(+0.14%)
Sep 11, 2019 91.88 93.25 91.61 93.15 782,426 +1.16(+1.26%)
Sep 10, 2019 92.40 92.41 91.18 91.99 787,987 -0.46(-0.50%)
Sep 09, 2019 93.55 93.67 91.89 92.45 976,651 -1.36(-1.45%)
Sep 06, 2019 94.49 94.93 93.30 93.81 1,225,900 -0.50(-0.53%)
Sep 05, 2019 95.42 95.53 94.11 94.31 974,958 -1.61(-1.68%)
Sep 04, 2019 95.88 96.08 95.15 95.92 1,358,930 +0.34(+0.36%)
Sep 03, 2019 95.25 95.67 94.91 95.58 1,683,052 +0.27(+0.28%)
Aug 30, 2019 95.64 95.79 94.99 95.31 1,111,300 +0.03(+0.03%)
Aug 29, 2019 95.23 95.36 94.58 95.28 695,517 +0.53(+0.56%)
Aug 28, 2019 94.52 94.95 94.03 94.75 731,406 +0.25(+0.26%)
Aug 27, 2019 95.47 95.55 94.48 94.50 1,186,714 -0.49(-0.52%)
Aug 26, 2019 94.19 95.00 94.02 94.99 818,038 +0.85(+0.90%)
Aug 23, 2019 95.14 95.40 93.61 94.14 1,225,200 -0.75(-0.79%)
Aug 22, 2019 95.53 95.66 94.23 94.89 1,224,038 -0.84(-0.88%)
Aug 21, 2019 94.46 95.74 94.44 95.73 714,533 +0.96(+1.01%)
Aug 20, 2019 95.34 95.56 94.43 94.77 969,374 -0.19(-0.20%)
Aug 19, 2019 94.17 95.32 93.75 94.96 1,188,161 +0.84(+0.89%)
Aug 16, 2019 93.84 94.63 93.25 94.12 1,365,000 +0.34(+0.36%)
Aug 15, 2019 91.75 94.01 91.75 93.78 839,203 +1.98(+2.16%)
Aug 14, 2019 93.27 93.47 91.49 91.80 979,303 -1.17(-1.26%)
Aug 13, 2019 91.50 93.08 90.96 92.97 1,381,975 +1.13(+1.23%)
Aug 12, 2019 92.84 92.84 91.07 91.84 1,019,958 -0.60(-0.65%)
Aug 09, 2019 91.36 92.93 91.36 92.44 1,294,400 -0.34(-0.37%)
Aug 08, 2019 91.21 94.42 91.16 92.78 1,546,521 -0.23(-0.25%)
Aug 07, 2019 93.23 93.72 91.65 93.01 863,116 -0.01(-0.01%)
Aug 06, 2019 91.46 93.32 90.48 93.02 1,015,066 +1.47(+1.61%)
Aug 05, 2019 92.71 93.62 91.08 91.55 1,289,177 -0.94(-1.02%)
Aug 02, 2019 92.02 93.17 91.91 92.49 1,168,100 +0.52(+0.57%)
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.