Pinnacle West Capital (NY: PNW )

84.90 USD +0.43 (+0.51%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 79.30 81.08 79.03 81.06 1,088,528 +1.92(+2.43%)
Jun 29, 2016 79.72 79.72 78.86 79.14 814,373 +0.09(+0.11%)
Jun 28, 2016 79.19 79.34 78.25 79.05 980,922 -0.08(-0.10%)
Jun 27, 2016 77.95 79.42 77.94 79.13 907,992 +1.18(+1.51%)
Jun 24, 2016 76.78 78.59 76.65 77.95 701,762 +0.64(+0.83%)
Jun 23, 2016 77.20 77.31 76.66 77.31 469,335 +0.23(+0.30%)
Jun 22, 2016 77.65 77.70 77.05 77.08 483,824 -0.42(-0.54%)
Jun 21, 2016 77.52 77.93 77.01 77.50 610,818 +0.02(+0.03%)
Jun 20, 2016 77.76 77.93 76.60 77.48 724,460 -0.30(-0.39%)
Jun 17, 2016 77.56 77.81 76.86 77.78 1,015,984 +0.27(+0.35%)
Jun 16, 2016 76.85 77.69 76.82 77.51 707,504 +0.78(+1.02%)
Jun 15, 2016 77.43 77.43 76.45 76.73 795,899 -0.68(-0.88%)
Jun 14, 2016 76.66 77.43 76.21 77.41 563,087 +0.75(+0.98%)
Jun 13, 2016 76.83 77.05 76.36 76.66 599,579 -0.07(-0.09%)
Jun 10, 2016 76.94 77.54 76.50 76.73 639,842 -0.44(-0.57%)
Jun 09, 2016 76.00 77.28 76.00 77.17 642,432 +1.17(+1.54%)
Jun 08, 2016 75.51 76.00 75.44 76.00 613,273 +0.46(+0.61%)
Jun 07, 2016 75.27 75.85 74.96 75.54 875,919 +0.28(+0.37%)
Jun 06, 2016 75.77 75.98 74.95 75.26 606,454 -0.50(-0.66%)
Jun 03, 2016 74.99 76.26 74.99 75.76 856,984 +1.50(+2.02%)
Jun 02, 2016 74.16 74.30 73.40 74.26 1,014,048 -0.07(-0.09%)
Jun 01, 2016 73.38 74.35 73.07 74.33 952,613 +0.74(+1.01%)
May 31, 2016 73.15 73.70 72.60 73.59 1,210,749 +0.40(+0.55%)
May 27, 2016 73.03 73.19 73.19 73.19 545,000 +0.32(+0.44%)
May 26, 2016 72.10 73.03 71.74 72.87 596,099 +0.90(+1.25%)
May 25, 2016 71.91 72.10 71.31 71.97 724,269 -0.10(-0.14%)
May 24, 2016 71.40 72.24 71.04 72.07 569,051 +0.99(+1.39%)
May 23, 2016 71.63 71.76 71.04 71.08 654,568 -0.48(-0.67%)
May 20, 2016 71.67 71.67 70.81 71.56 1,073,054 +0.15(+0.21%)
May 19, 2016 70.50 71.46 70.11 71.41 495,944 +0.66(+0.93%)
May 18, 2016 72.39 72.62 70.57 70.75 1,319,281 -2.13(-2.92%)
May 17, 2016 74.27 74.41 72.59 72.88 756,217 -1.69(-2.27%)
May 16, 2016 74.24 74.58 73.72 74.57 684,251 +0.36(+0.49%)
May 13, 2016 74.25 74.44 73.61 74.21 502,974 -0.23(-0.31%)
May 12, 2016 73.72 74.65 73.39 74.44 670,104 +0.70(+0.95%)
May 11, 2016 73.71 73.89 73.09 73.74 658,656 +0.18(+0.24%)
May 10, 2016 73.69 74.09 73.17 73.56 523,225 -0.01(-0.01%)
May 09, 2016 73.09 73.77 72.87 73.57 532,782 +0.59(+0.81%)
May 06, 2016 73.15 73.15 72.21 72.98 713,638 -0.24(-0.33%)
May 05, 2016 73.52 74.33 72.92 73.22 629,311 -0.51(-0.69%)
May 04, 2016 72.78 74.19 72.32 73.73 872,052 +0.75(+1.03%)
May 03, 2016 73.28 73.64 72.66 72.98 1,183,918 -0.37(-0.50%)
May 02, 2016 72.78 74.27 72.43 73.35 1,768,606 +0.70(+0.96%)
Apr 29, 2016 70.61 72.81 70.23 72.65 1,487,969 +1.07(+1.49%)
Apr 28, 2016 70.89 71.90 70.75 71.58 1,138,016 -0.58(-0.80%)
Apr 27, 2016 71.56 72.58 71.11 72.16 802,855 +0.89(+1.25%)
Apr 26, 2016 71.50 71.94 71.13 71.27 596,844 -0.34(-0.47%)
Apr 25, 2016 71.32 71.66 71.08 71.61 571,707 +0.15(+0.21%)
Apr 22, 2016 71.32 71.72 71.15 71.46 620,180 +0.39(+0.55%)
Apr 21, 2016 72.68 72.95 70.81 71.07 843,984 -1.84(-2.52%)
Apr 20, 2016 74.90 74.99 72.79 72.91 587,671 -1.94(-2.59%)
Apr 19, 2016 74.93 74.99 74.33 74.85 412,008 +0.12(+0.16%)
Apr 18, 2016 74.33 74.73 73.87 74.73 497,166 +0.39(+0.52%)
Apr 15, 2016 73.80 74.54 73.72 74.34 689,702 +0.58(+0.79%)
Apr 14, 2016 74.01 74.38 73.63 73.76 723,569 -0.48(-0.65%)
Apr 13, 2016 74.83 74.83 73.77 74.24 874,916 -0.40(-0.54%)
Apr 12, 2016 74.26 74.69 73.97 74.64 647,761 +0.54(+0.73%)
Apr 11, 2016 74.45 74.80 73.91 74.10 671,728 -0.26(-0.35%)
Apr 08, 2016 74.39 74.81 74.13 74.36 676,688 +0.25(+0.34%)
Apr 07, 2016 73.98 74.60 73.57 74.11 598,548 -0.05(-0.07%)
Apr 06, 2016 73.92 74.31 73.67 74.16 571,963 -0.13(-0.17%)
Apr 05, 2016 75.20 75.47 74.22 74.29 996,179 -1.08(-1.43%)
Apr 04, 2016 75.60 75.81 74.88 75.37 603,880 -0.12(-0.16%)
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.