Pinnacle West Capital (NY: PNW )

76.30 USD +1.65 (+2.21%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 85.18 85.18 85.18 0 -0.02(-0.02%)
Dec 28, 2017 84.93 85.24 84.45 85.20 427,330 +0.58(+0.69%)
Dec 27, 2017 84.47 84.94 84.31 84.62 337,766 +0.33(+0.39%)
Dec 26, 2017 85.14 85.55 84.26 84.29 484,352 -0.85(-1.00%)
Dec 22, 2017 85.33 85.57 85.08 85.14 423,754 -0.07(-0.08%)
Dec 21, 2017 85.24 85.67 84.81 85.21 676,040 -0.59(-0.69%)
Dec 20, 2017 86.59 86.73 85.79 85.80 633,080 -0.79(-0.91%)
Dec 19, 2017 88.22 88.54 86.57 86.59 530,299 -1.64(-1.86%)
Dec 18, 2017 89.50 89.90 88.07 88.23 469,257 -1.31(-1.46%)
Dec 15, 2017 89.19 89.83 89.13 89.54 1,090,016 +0.57(+0.64%)
Dec 14, 2017 89.33 89.33 88.20 88.97 328,627 -0.33(-0.37%)
Dec 13, 2017 89.41 89.92 89.01 89.30 604,994 +0.18(+0.20%)
Dec 12, 2017 89.12 91.26 89.09 89.12 523,842 -2.10(-2.30%)
Dec 11, 2017 90.65 91.28 90.44 91.22 562,132 +0.47(+0.52%)
Dec 08, 2017 90.06 90.79 89.75 90.75 413,252 +0.60(+0.67%)
Dec 07, 2017 89.85 90.20 89.36 90.15 517,831 +0.24(+0.27%)
Dec 06, 2017 89.53 90.28 89.10 89.91 496,832 +0.57(+0.64%)
Dec 05, 2017 90.31 90.31 88.66 89.34 623,008 -0.87(-0.96%)
Dec 04, 2017 91.01 90.01 90.21 836,919 -0.80(-0.88%)
Dec 01, 2017 92.03 92.30 90.79 91.01 590,803 -0.80(-0.87%)
Nov 30, 2017 91.01 92.02 90.75 91.81 1,100,035 +0.80(+0.88%)
Nov 29, 2017 90.59 91.64 90.31 91.01 527,034 +0.23(+0.25%)
Nov 28, 2017 90.36 90.89 90.28 90.78 633,971 +0.77(+0.86%)
Nov 27, 2017 89.59 90.05 89.23 90.01 627,529 +0.49(+0.55%)
Nov 24, 2017 89.44 89.65 89.31 89.52 148,295 +0.24(+0.27%)
Nov 22, 2017 89.37 89.68 88.93 89.28 468,306 -0.10(-0.11%)
Nov 21, 2017 89.48 89.98 89.12 89.38 774,691 +0.03(+0.03%)
Nov 20, 2017 90.08 90.25 89.33 89.35 440,068 -0.70(-0.78%)
Nov 17, 2017 90.58 91.14 89.84 90.05 490,269 -0.73(-0.80%)
Nov 16, 2017 90.69 91.00 90.14 90.78 517,526 +0.00(+0.00%)
Nov 15, 2017 91.86 92.48 90.70 90.78 697,674 -0.93(-1.01%)
Nov 14, 2017 89.62 91.76 89.45 91.71 1,153,621 +1.92(+2.14%)
Nov 13, 2017 88.28 89.94 88.28 89.79 676,873 +1.45(+1.64%)
Nov 10, 2017 89.00 89.04 88.14 88.34 731,358 -1.05(-1.17%)
Nov 09, 2017 89.49 89.99 89.20 89.39 591,008 -0.40(-0.45%)
Nov 08, 2017 89.67 90.00 89.02 89.79 639,757 +0.07(+0.08%)
Nov 07, 2017 88.82 89.78 88.79 89.72 1,010,420 +0.81(+0.91%)
Nov 06, 2017 89.02 89.49 88.70 88.91 819,533 -0.21(-0.24%)
Nov 03, 2017 86.60 89.21 86.23 89.12 920,684 +1.20(+1.36%)
Nov 02, 2017 87.63 88.34 87.44 87.92 596,914 +0.46(+0.53%)
Nov 01, 2017 87.91 88.22 87.16 87.46 663,187 -0.25(-0.29%)
Oct 31, 2017 87.47 88.05 87.11 87.71 704,238 -0.51(-0.58%)
Oct 30, 2017 88.90 88.90 88.18 88.22 538,965 -0.69(-0.78%)
Oct 27, 2017 88.01 88.94 87.54 88.91 550,007 +0.77(+0.87%)
Oct 26, 2017 88.71 89.22 88.09 88.14 709,935 -0.11(-0.12%)
Oct 25, 2017 88.22 88.47 87.04 88.25 520,168 -0.18(-0.20%)
Oct 24, 2017 88.68 88.83 88.01 88.43 629,787 -0.38(-0.43%)
Oct 23, 2017 88.94 89.00 88.51 88.81 647,526 +0.03(+0.03%)
Oct 20, 2017 88.49 88.84 88.17 88.78 593,405 +0.21(+0.24%)
Oct 19, 2017 87.62 88.57 87.56 88.57 595,718 +1.23(+1.41%)
Oct 18, 2017 87.57 87.88 87.20 87.34 771,986 -0.42(-0.48%)
Oct 17, 2017 87.02 88.03 87.02 87.76 649,909 +0.49(+0.56%)
Oct 16, 2017 87.23 87.88 86.79 87.27 689,515 -0.11(-0.13%)
Oct 13, 2017 87.53 88.04 87.00 87.38 950,562 +0.07(+0.08%)
Oct 12, 2017 86.48 87.44 86.48 87.31 956,104 +0.91(+1.05%)
Oct 11, 2017 85.74 86.83 85.74 86.40 749,041 +0.60(+0.70%)
Oct 10, 2017 85.52 86.03 85.17 85.80 789,438 +0.43(+0.50%)
Oct 09, 2017 85.50 85.70 85.23 85.37 330,435 +0.04(+0.05%)
Oct 06, 2017 85.22 85.50 84.77 85.33 833,333 -0.22(-0.26%)
Oct 05, 2017 85.84 85.89 85.21 85.55 881,087 -0.23(-0.27%)
Oct 04, 2017 85.05 85.85 84.81 85.78 1,026,339 +0.78(+0.92%)
Oct 03, 2017 85.35 85.35 84.14 85.00 851,065 -0.29(-0.34%)
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.