Pinnacle West Capital (NY: PNW )

86.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 85.55 86.71 84.88 86.52 986,600 +0.74(+0.86%)
Nov 24, 2020 85.01 86.21 84.76 85.78 781,147 +1.30(+1.54%)
Nov 23, 2020 83.39 84.73 83.33 84.48 662,090 +1.23(+1.48%)
Nov 20, 2020 83.34 84.54 83.15 83.25 744,600 -0.30(-0.36%)
Nov 19, 2020 84.95 85.00 83.25 83.55 773,615 -1.17(-1.38%)
Nov 18, 2020 87.43 88.14 84.52 84.72 1,033,613 -2.06(-2.37%)
Nov 17, 2020 89.60 90.14 86.72 86.78 1,153,967 -3.66(-4.05%)
Nov 16, 2020 91.01 91.40 89.71 90.44 704,383 +0.98(+1.10%)
Nov 13, 2020 88.33 89.98 88.26 89.46 682,200 +1.62(+1.84%)
Nov 12, 2020 89.38 89.69 86.72 87.84 889,571 -1.75(-1.95%)
Nov 11, 2020 90.75 91.88 89.50 89.59 817,962 -1.31(-1.44%)
Nov 10, 2020 88.26 91.06 88.05 90.90 1,191,585 +2.96(+3.37%)
Nov 09, 2020 86.67 89.85 86.67 87.94 1,408,596 +4.15(+4.95%)
Nov 06, 2020 84.25 85.60 83.59 83.79 926,100 -0.69(-0.82%)
Nov 05, 2020 82.95 85.75 82.67 84.48 985,013 +2.28(+2.77%)
Nov 04, 2020 81.18 85.02 81.18 82.20 1,135,926 +0.44(+0.54%)
Nov 03, 2020 82.12 82.82 80.95 81.76 867,428 +0.69(+0.85%)
Nov 02, 2020 82.08 82.86 80.19 81.07 982,233 -0.50(-0.61%)
Oct 30, 2020 82.35 83.33 80.00 81.57 1,420,700 -1.69(-2.03%)
Oct 29, 2020 82.21 83.99 80.97 83.26 1,147,369 +0.49(+0.59%)
Oct 28, 2020 84.81 85.74 82.44 82.77 1,441,137 -3.09(-3.60%)
Oct 27, 2020 86.32 87.13 85.84 85.86 921,038 -0.65(-0.75%)
Oct 26, 2020 86.26 86.87 85.29 86.51 963,904 -0.22(-0.25%)
Oct 23, 2020 86.67 87.04 85.73 86.73 1,161,000 +1.00(+1.17%)
Oct 22, 2020 83.66 85.91 82.78 85.73 1,137,519 +2.04(+2.44%)
Oct 21, 2020 82.29 84.20 81.93 83.69 1,025,615 +1.36(+1.65%)
Oct 20, 2020 82.27 82.65 81.58 82.33 444,954 +0.52(+0.64%)
Oct 19, 2020 81.41 82.26 81.38 81.81 762,614 +0.74(+0.91%)
Oct 16, 2020 80.93 81.87 80.40 81.07 600,500 +0.19(+0.23%)
Oct 15, 2020 79.55 81.48 79.44 80.88 686,004 +0.62(+0.77%)
Oct 14, 2020 80.96 81.32 80.12 80.26 783,189 -0.47(-0.58%)
Oct 13, 2020 81.32 81.32 79.44 80.73 1,060,837 -0.83(-1.02%)
Oct 12, 2020 81.65 82.13 81.07 81.56 732,010 -1.00(-1.21%)
Oct 09, 2020 84.07 84.24 82.12 82.56 670,800 -0.98(-1.17%)
Oct 08, 2020 82.88 84.11 82.85 83.54 761,988 +0.59(+0.71%)
Oct 07, 2020 81.67 83.40 81.18 82.95 1,056,496 +1.83(+2.26%)
Oct 06, 2020 80.01 82.54 79.39 81.12 1,251,332 +1.48(+1.86%)
Oct 05, 2020 77.92 80.34 77.53 79.64 1,166,296 +1.78(+2.29%)
Oct 02, 2020 74.37 78.10 74.18 77.86 1,039,500 +2.54(+3.37%)
Oct 01, 2020 74.97 75.86 74.35 75.32 843,651 +0.77(+1.03%)
Sep 30, 2020 74.16 75.20 73.76 74.55 1,265,969 +1.10(+1.50%)
Sep 29, 2020 73.82 74.65 73.38 73.45 658,992 -0.44(-0.60%)
Sep 28, 2020 74.17 74.85 73.63 73.89 781,338 +0.12(+0.16%)
Sep 25, 2020 72.29 73.90 72.00 73.77 747,100 +1.01(+1.39%)
Sep 24, 2020 71.00 73.04 70.40 72.76 978,589 +1.83(+2.58%)
Sep 23, 2020 71.86 72.50 70.91 70.93 675,214 -0.90(-1.25%)
Sep 22, 2020 70.61 72.43 70.52 71.83 767,707 +1.02(+1.44%)
Sep 21, 2020 70.00 71.56 69.29 70.81 944,086 +0.38(+0.54%)
Sep 18, 2020 71.70 72.41 70.41 70.43 1,575,600 -1.73(-2.40%)
Sep 17, 2020 72.05 72.49 71.32 72.16 901,403 -0.14(-0.19%)
Sep 16, 2020 72.00 73.03 71.90 72.30 805,900 +0.28(+0.39%)
Sep 15, 2020 72.35 73.25 71.66 72.02 773,249 -0.07(-0.10%)
Sep 14, 2020 71.10 72.57 71.03 72.09 807,477 +1.19(+1.68%)
Sep 11, 2020 71.69 71.69 70.50 70.90 514,100 -0.49(-0.69%)
Sep 10, 2020 72.57 72.69 71.13 71.39 1,005,475 -1.24(-1.71%)
Sep 09, 2020 72.99 74.07 72.51 72.63 570,503 -0.55(-0.75%)
Sep 08, 2020 72.50 73.57 71.46 73.18 987,131 +0.78(+1.08%)
Sep 04, 2020 73.12 73.39 71.43 72.40 906,700 -0.57(-0.78%)
Sep 03, 2020 74.40 74.78 72.29 72.97 839,029 -0.95(-1.29%)
Sep 02, 2020 71.54 74.44 71.50 73.92 889,598 +2.38(+3.33%)
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.