Pinnacle West Capital (NY: PNW )

83.78 USD -2.74 (-3.17%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 76.42 78.67 75.56 77.90 4,708,400 +1.05(+1.37%)
May 28, 2020 76.85 77.40 75.64 76.85 1,264,029 +1.35(+1.79%)
May 27, 2020 75.63 75.85 73.79 75.50 1,433,462 +1.16(+1.56%)
May 26, 2020 74.38 75.40 73.76 74.34 1,085,333 +1.68(+2.31%)
May 22, 2020 72.20 72.74 71.50 72.66 825,200 +0.38(+0.53%)
May 21, 2020 72.61 73.32 72.15 72.28 941,195 -0.49(-0.67%)
May 20, 2020 72.92 73.03 71.77 72.77 1,446,351 +0.18(+0.25%)
May 19, 2020 74.63 74.63 72.56 72.59 638,207 -2.27(-3.03%)
May 18, 2020 73.69 75.50 73.37 74.86 940,628 +3.44(+4.82%)
May 15, 2020 71.23 71.76 69.56 71.42 2,709,400 -0.60(-0.83%)
May 14, 2020 71.59 72.70 70.11 72.02 1,554,856 -0.44(-0.61%)
May 13, 2020 71.96 72.66 70.91 72.46 1,373,636 -0.02(-0.03%)
May 12, 2020 74.50 74.65 72.30 72.48 1,271,544 -1.17(-1.59%)
May 11, 2020 73.00 73.91 71.93 73.65 1,189,830 -0.22(-0.30%)
May 08, 2020 74.32 74.97 72.63 73.87 1,268,300 +2.11(+2.94%)
May 07, 2020 72.94 73.87 71.62 71.76 1,585,461 -0.25(-0.35%)
May 06, 2020 74.97 74.98 71.70 72.01 868,418 -2.63(-3.52%)
May 05, 2020 74.04 75.74 73.78 74.64 1,037,320 +0.99(+1.34%)
May 04, 2020 74.00 74.23 72.75 73.65 834,385 -0.47(-0.63%)
May 01, 2020 75.48 75.48 72.99 74.12 1,479,700 -2.87(-3.73%)
Apr 30, 2020 77.78 77.97 75.50 76.99 1,381,421 -1.56(-1.99%)
Apr 29, 2020 81.50 81.52 78.25 78.55 1,226,161 -1.44(-1.80%)
Apr 28, 2020 80.87 80.87 79.13 79.99 1,197,564 +1.23(+1.56%)
Apr 27, 2020 77.95 79.57 77.55 78.76 740,815 +1.62(+2.10%)
Apr 24, 2020 76.25 77.40 75.03 77.14 1,026,800 +1.32(+1.74%)
Apr 23, 2020 77.64 78.18 75.69 75.82 660,385 -1.76(-2.27%)
Apr 22, 2020 76.78 78.21 75.66 77.58 671,638 +1.97(+2.61%)
Apr 21, 2020 75.15 76.10 74.13 75.61 687,283 -0.99(-1.29%)
Apr 20, 2020 79.65 79.86 76.14 76.60 649,436 -3.31(-4.14%)
Apr 17, 2020 80.59 81.92 78.69 79.91 1,505,200 +0.90(+1.14%)
Apr 16, 2020 79.88 80.56 78.01 79.01 971,409 -0.65(-0.82%)
Apr 15, 2020 79.01 80.63 78.38 79.66 902,186 -2.17(-2.65%)
Apr 14, 2020 81.03 82.02 79.93 81.83 1,198,775 +2.22(+2.79%)
Apr 13, 2020 81.10 81.56 78.09 79.61 819,540 -2.62(-3.19%)
Apr 09, 2020 80.29 84.69 79.72 82.23 1,634,500 +3.36(+4.26%)
Apr 08, 2020 73.68 79.92 73.40 78.87 1,165,301 +5.27(+7.16%)
Apr 07, 2020 77.15 77.31 72.78 73.60 1,010,649 -0.73(-0.98%)
Apr 06, 2020 71.72 76.50 70.67 74.33 1,194,554 +6.14(+9.00%)
Apr 03, 2020 70.93 72.11 67.29 68.19 1,152,600 -3.58(-4.99%)
Apr 02, 2020 69.83 74.52 69.83 71.77 993,337 +0.93(+1.31%)
Apr 01, 2020 72.56 74.13 69.22 70.84 896,513 -4.95(-6.53%)
Mar 31, 2020 77.34 78.95 75.51 75.79 1,030,260 -2.57(-3.28%)
Mar 30, 2020 78.44 80.21 76.62 78.36 902,577 +0.73(+0.94%)
Mar 27, 2020 76.26 79.93 75.13 77.63 1,084,000 -1.71(-2.16%)
Mar 26, 2020 72.86 80.31 72.32 79.34 1,217,528 +6.68(+9.19%)
Mar 25, 2020 70.81 75.88 67.75 72.66 1,112,863 +1.62(+2.28%)
Mar 24, 2020 65.70 71.75 65.08 71.04 1,116,696 +8.13(+12.92%)
Mar 23, 2020 64.01 66.45 61.22 62.91 1,411,227 -2.64(-4.03%)
Mar 20, 2020 69.25 72.11 65.27 65.55 1,976,200 -2.81(-4.11%)
Mar 19, 2020 65.26 72.17 61.73 68.36 1,860,865 +2.79(+4.25%)
Mar 18, 2020 70.50 70.83 60.05 65.57 2,921,204 -9.26(-12.37%)
Mar 17, 2020 69.97 74.98 67.27 74.83 1,861,789 +6.72(+9.87%)
Mar 16, 2020 75.50 78.26 67.61 68.11 1,342,795 -13.46(-16.50%)
Mar 13, 2020 83.83 84.38 76.88 81.57 1,233,300 +1.47(+1.84%)
Mar 12, 2020 81.51 83.44 77.83 80.10 2,171,880 -9.45(-10.55%)
Mar 11, 2020 94.11 94.14 88.15 89.55 1,454,247 -6.64(-6.90%)
Mar 10, 2020 96.39 98.29 92.31 96.19 997,232 +0.82(+0.86%)
Mar 09, 2020 95.79 97.95 93.11 95.37 1,250,970 -3.94(-3.97%)
Mar 06, 2020 96.88 99.71 95.35 99.31 1,995,700 -0.36(-0.36%)
Mar 05, 2020 98.39 100.34 98.05 99.67 988,961 -0.59(-0.59%)
Mar 04, 2020 95.68 100.73 95.68 100.26 1,217,490 +5.77(+6.11%)
Mar 03, 2020 94.69 97.53 94.10 94.49 1,527,005 -0.42(-0.44%)
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.