Pinnacle West Capital (NY: PNW )

83.05 USD UNCHANGED
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 78.67 79.54 78.61 79.50 752,025 +0.63(+0.80%)
Jul 29, 2016 78.55 79.17 78.40 78.87 539,707 +0.38(+0.48%)
Jul 28, 2016 78.04 78.64 77.79 78.49 478,156 -0.17(-0.22%)
Jul 27, 2016 79.29 79.29 78.02 78.66 684,910 -0.82(-1.03%)
Jul 26, 2016 80.38 80.38 79.18 79.48 581,334 -0.99(-1.23%)
Jul 25, 2016 80.61 80.85 79.98 80.47 505,810 -0.12(-0.15%)
Jul 22, 2016 79.58 80.74 79.41 80.59 576,117 +0.93(+1.17%)
Jul 21, 2016 78.88 79.78 78.58 79.66 566,067 +0.51(+0.64%)
Jul 20, 2016 77.96 79.80 77.96 79.15 555,723 -0.53(-0.67%)
Jul 19, 2016 78.23 79.95 78.23 79.68 693,307 -0.13(-0.16%)
Jul 18, 2016 79.25 80.20 79.24 79.81 602,653 +0.28(+0.35%)
Jul 15, 2016 79.48 79.94 79.19 79.53 961,566 +0.18(+0.23%)
Jul 14, 2016 79.33 79.87 79.12 79.35 699,400 -0.66(-0.82%)
Jul 13, 2016 80.10 80.17 79.67 80.01 763,903 +0.57(+0.72%)
Jul 12, 2016 80.47 80.84 79.38 79.44 899,609 -1.64(-2.02%)
Jul 11, 2016 80.93 81.15 80.02 81.08 562,063 -0.09(-0.11%)
Jul 08, 2016 80.69 81.19 80.95 81.17 1,547,174 +0.22(+0.27%)
Jul 07, 2016 82.32 82.32 80.69 80.95 1,057,188 -1.59(-1.93%)
Jul 06, 2016 82.38 82.78 81.66 82.54 1,246,112 -0.02(-0.02%)
Jul 05, 2016 81.22 82.61 80.83 82.56 1,030,775 +1.48(+1.83%)
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.