Pinnacle West Capital (NY: PNW )

81.40 USD -1.49 (-1.80%)
Official Closing Price Updated: 5:41 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 91.34 91.91 88.60 89.49 1,847,800 -4.12(-4.40%)
Feb 27, 2020 96.78 97.62 93.54 93.61 1,451,857 -3.59(-3.69%)
Feb 26, 2020 98.76 99.30 97.16 97.20 978,438 -1.20(-1.22%)
Feb 25, 2020 100.94 101.33 98.34 98.40 974,991 -2.54(-2.52%)
Feb 24, 2020 103.31 103.31 100.94 100.94 1,312,558 -2.66(-2.57%)
Feb 21, 2020 100.71 105.51 100.38 103.60 2,333,600 +2.51(+2.48%)
Feb 20, 2020 101.16 101.74 101.02 101.09 1,309,365 -0.45(-0.44%)
Feb 19, 2020 101.66 101.98 101.12 101.54 894,733 -0.27(-0.27%)
Feb 18, 2020 100.72 102.17 100.45 101.81 1,066,945 +1.38(+1.37%)
Feb 14, 2020 100.40 100.74 99.88 100.43 714,900 +0.21(+0.21%)
Feb 13, 2020 98.76 100.22 98.71 100.22 685,061 +1.57(+1.59%)
Feb 12, 2020 98.32 98.83 98.07 98.65 649,270 +0.04(+0.04%)
Feb 11, 2020 98.68 99.33 98.45 98.61 689,573 -0.20(-0.20%)
Feb 10, 2020 98.24 98.88 97.87 98.81 649,042 +0.75(+0.76%)
Feb 07, 2020 98.36 98.49 97.84 98.06 1,000,800 +0.07(+0.07%)
Feb 06, 2020 98.21 98.55 97.84 97.99 984,523 -0.18(-0.18%)
Feb 05, 2020 97.39 98.23 97.00 98.17 751,837 +0.55(+0.56%)
Feb 04, 2020 98.05 98.58 97.62 97.62 1,090,628 -0.62(-0.63%)
Feb 03, 2020 97.93 98.59 97.49 98.24 776,460 +0.55(+0.56%)
Jan 31, 2020 98.05 98.64 97.46 97.69 2,172,500 -1.09(-1.10%)
Jan 30, 2020 97.71 98.81 97.37 98.78 743,983 +0.73(+0.74%)
Jan 29, 2020 96.99 98.10 96.90 98.05 816,274 +1.00(+1.03%)
Jan 28, 2020 97.86 98.36 97.05 97.05 840,075 -0.62(-0.63%)
Jan 27, 2020 97.28 98.06 96.97 97.67 1,228,350 +0.55(+0.57%)
Jan 24, 2020 95.60 97.20 95.57 97.12 763,100 +1.28(+1.34%)
Jan 23, 2020 94.57 95.93 94.49 95.84 701,139 +1.28(+1.35%)
Jan 22, 2020 94.72 95.21 94.48 94.56 761,523 +0.18(+0.19%)
Jan 21, 2020 93.67 94.59 93.23 94.38 700,621 +1.04(+1.11%)
Jan 17, 2020 93.33 93.75 92.52 93.34 935,000 +0.10(+0.11%)
Jan 16, 2020 92.86 93.46 92.77 93.24 1,204,233 +0.60(+0.65%)
Jan 15, 2020 92.20 92.92 92.09 92.64 1,034,128 +0.60(+0.65%)
Jan 14, 2020 91.16 92.04 91.01 92.04 758,269 +0.81(+0.89%)
Jan 13, 2020 90.53 91.91 90.44 91.23 1,074,917 +0.67(+0.74%)
Jan 10, 2020 89.94 90.60 89.88 90.56 808,500 +0.67(+0.75%)
Jan 09, 2020 88.51 89.91 88.33 89.89 779,272 +1.38(+1.56%)
Jan 08, 2020 88.81 89.09 88.46 88.51 797,170 -0.17(-0.19%)
Jan 07, 2020 88.39 88.71 88.10 88.68 931,276 -0.22(-0.25%)
Jan 06, 2020 89.09 89.40 88.80 88.90 909,261 -0.09(-0.10%)
Jan 03, 2020 88.55 89.27 88.49 88.99 1,058,500 +0.28(+0.32%)
Jan 02, 2020 90.13 90.25 88.40 88.71 744,125 -1.22(-1.36%)
Dec 31, 2019 89.33 89.98 89.28 89.93 882,400 +0.68(+0.76%)
Dec 30, 2019 88.63 89.26 88.61 89.25 553,228 +0.40(+0.45%)
Dec 27, 2019 89.10 89.20 88.68 88.85 598,400 -0.10(-0.11%)
Dec 26, 2019 88.93 89.35 88.56 88.95 484,326 +0.09(+0.10%)
Dec 24, 2019 89.09 89.27 88.59 88.86 242,000 -0.12(-0.13%)
Dec 23, 2019 90.34 90.34 88.74 88.98 744,987 -1.21(-1.34%)
Dec 20, 2019 89.50 90.68 89.31 90.19 2,606,500 +0.94(+1.05%)
Dec 19, 2019 88.57 89.26 88.25 89.25 1,342,139 +0.68(+0.77%)
Dec 18, 2019 87.85 88.67 87.16 88.57 785,133 +0.97(+1.11%)
Dec 17, 2019 87.66 88.20 87.26 87.60 856,273 +0.00(+0.00%)
Dec 16, 2019 86.20 87.62 85.96 87.60 1,697,853 +1.46(+1.69%)
Dec 13, 2019 85.66 86.34 85.26 86.14 712,300 +0.40(+0.47%)
Dec 12, 2019 85.39 86.36 85.21 85.74 1,270,500 +0.30(+0.35%)
Dec 11, 2019 85.37 85.91 84.88 85.44 760,049 +0.23(+0.27%)
Dec 10, 2019 85.55 85.79 85.10 85.21 769,480 -0.34(-0.40%)
Dec 09, 2019 86.37 86.38 85.32 85.55 625,013 -0.65(-0.75%)
Dec 06, 2019 86.49 86.91 86.12 86.20 934,800 -0.39(-0.45%)
Dec 05, 2019 86.79 86.85 86.23 86.59 1,244,816 -0.35(-0.40%)
Dec 04, 2019 85.99 87.17 85.89 86.94 853,404 +0.86(+1.00%)
Dec 03, 2019 85.45 86.35 85.34 86.08 983,218 +0.33(+0.38%)
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.