Pinnacle West Capital (NY: PNW )

81.77 USD -0.05 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 80.30 81.07 79.92 80.56 737,847 -0.02(-0.02%)
Jun 28, 2018 80.98 81.25 80.43 80.58 682,933 -0.34(-0.42%)
Jun 27, 2018 80.24 81.05 79.88 80.92 607,432 +0.59(+0.73%)
Jun 26, 2018 80.01 80.98 80.01 80.33 1,073,623 +0.32(+0.40%)
Jun 25, 2018 78.68 80.16 78.24 80.01 887,965 +1.72(+2.20%)
Jun 22, 2018 77.72 78.44 77.35 78.29 1,015,668 +0.76(+0.98%)
Jun 21, 2018 77.56 78.14 77.20 77.53 556,577 -0.04(-0.05%)
Jun 20, 2018 77.63 77.86 77.14 77.57 751,335 -0.12(-0.15%)
Jun 19, 2018 76.73 77.93 76.68 77.69 989,596 +1.34(+1.76%)
Jun 18, 2018 76.16 76.65 75.69 76.35 1,093,389 +0.24(+0.32%)
Jun 15, 2018 76.21 75.41 76.11 1,585,254 +0.70(+0.93%)
Jun 14, 2018 74.47 75.49 74.47 75.41 1,195,796 +1.06(+1.43%)
Jun 13, 2018 74.56 74.80 74.10 74.35 900,525 -0.23(-0.31%)
Jun 12, 2018 73.50 74.65 73.48 74.58 870,042 +1.02(+1.39%)
Jun 11, 2018 74.39 74.71 73.41 73.56 620,690 -0.84(-1.13%)
Jun 08, 2018 74.66 74.79 74.10 74.40 415,060 -0.08(-0.11%)
Jun 07, 2018 74.17 75.19 73.90 74.48 925,773 +0.33(+0.45%)
Jun 06, 2018 73.95 74.15 1,003,053 -1.55(-2.05%)
Jun 05, 2018 76.46 76.53 75.58 75.70 776,596 -0.76(-0.99%)
Jun 04, 2018 77.59 77.86 76.25 76.46 1,311,448 -1.12(-1.44%)
Jun 01, 2018 79.17 79.40 77.48 77.58 819,433 -2.03(-2.55%)
May 31, 2018 79.85 80.29 79.08 79.61 1,276,297 -0.21(-0.26%)
May 30, 2018 78.52 79.94 78.52 79.82 805,130 +0.93(+1.18%)
May 29, 2018 78.59 79.74 78.22 78.89 862,047 +0.50(+0.64%)
May 25, 2018 78.39 78.39 78.39 0 +0.37(+0.47%)
May 24, 2018 77.38 78.16 77.24 78.02 491,645 +0.52(+0.67%)
May 23, 2018 76.91 77.63 76.80 77.50 725,212 +0.80(+1.04%)
May 22, 2018 76.52 77.07 76.23 76.70 930,064 +0.47(+0.62%)
May 21, 2018 76.48 76.61 75.82 76.23 783,751 -0.31(-0.41%)
May 18, 2018 76.53 76.91 75.97 76.54 760,170 +0.17(+0.22%)
May 17, 2018 77.09 77.25 76.25 76.37 687,254 -0.58(-0.75%)
May 16, 2018 77.39 77.91 76.60 76.95 790,970 -0.29(-0.38%)
May 15, 2018 77.28 77.81 76.80 77.24 596,989 -0.84(-1.08%)
May 14, 2018 78.13 78.39 77.58 78.08 588,747 -0.04(-0.05%)
May 11, 2018 78.26 78.47 78.02 78.12 455,570 -0.01(-0.01%)
May 10, 2018 77.85 78.21 77.55 78.13 530,509 +0.72(+0.93%)
May 09, 2018 78.30 78.69 76.96 77.41 655,353 -0.89(-1.14%)
May 08, 2018 80.48 80.48 78.20 78.30 1,065,684 -1.45(-1.82%)
May 07, 2018 80.22 80.29 79.61 79.75 983,305 -0.45(-0.56%)
May 04, 2018 80.30 80.73 79.84 80.20 1,084,875 +0.39(+0.49%)
May 03, 2018 79.20 80.18 78.24 79.81 1,097,403 +0.39(+0.49%)
May 02, 2018 79.39 79.99 78.59 79.42 1,613,217 -0.60(-0.75%)
May 01, 2018 80.35 80.51 79.42 80.02 904,214 -0.48(-0.60%)
Apr 30, 2018 81.36 81.61 80.34 80.50 752,033 -1.11(-1.36%)
Apr 27, 2018 80.88 81.85 80.67 81.61 867,720 +0.56(+0.69%)
Apr 26, 2018 79.98 81.19 79.53 81.05 1,100,849 +1.13(+1.41%)
Apr 25, 2018 79.31 80.11 78.94 79.92 1,088,195 +0.37(+0.47%)
Apr 24, 2018 78.40 79.88 78.06 79.55 1,340,768 +1.09(+1.39%)
Apr 23, 2018 78.23 78.62 77.95 78.46 945,968 +0.44(+0.56%)
Apr 20, 2018 78.82 78.82 77.55 78.02 773,428 -0.67(-0.85%)
Apr 19, 2018 79.00 79.23 78.21 78.69 1,099,061 -0.55(-0.69%)
Apr 18, 2018 80.07 80.73 79.24 79.24 1,322,768 -0.91(-1.14%)
Apr 17, 2018 79.42 80.40 78.95 80.15 733,607 +0.86(+1.08%)
Apr 16, 2018 78.54 79.36 78.31 79.29 707,156 +1.15(+1.47%)
Apr 13, 2018 77.47 78.38 77.47 78.14 860,304 +0.84(+1.09%)
Apr 12, 2018 78.55 78.79 77.14 77.30 950,122 -1.21(-1.54%)
Apr 11, 2018 78.40 79.00 78.26 78.51 801,891 +0.02(+0.03%)
Apr 10, 2018 79.71 79.71 78.44 78.49 1,302,080 -1.21(-1.52%)
Apr 09, 2018 79.81 80.37 79.30 79.70 601,173 -0.05(-0.06%)
Apr 06, 2018 80.20 80.54 79.59 79.75 1,035,171 -0.55(-0.68%)
Apr 05, 2018 80.05 80.52 78.86 80.30 601,458 +0.24(+0.30%)
Apr 04, 2018 79.96 80.18 79.13 80.06 857,661 +0.16(+0.20%)
Apr 03, 2018 79.06 80.41 78.53 79.90 1,153,528 +0.96(+1.22%)
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.