Pinnacle West Capital (NY: PNW )

81.89 USD -1.00 (-1.21%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 77.78 77.97 75.50 76.99 1,381,421 -1.56(-1.99%)
Apr 29, 2020 81.50 81.52 78.25 78.55 1,226,161 -1.44(-1.80%)
Apr 28, 2020 80.87 80.87 79.13 79.99 1,197,564 +1.23(+1.56%)
Apr 27, 2020 77.95 79.57 77.55 78.76 740,815 +1.62(+2.10%)
Apr 24, 2020 76.25 77.40 75.03 77.14 1,026,800 +1.32(+1.74%)
Apr 23, 2020 77.64 78.18 75.69 75.82 660,385 -1.76(-2.27%)
Apr 22, 2020 76.78 78.21 75.66 77.58 671,638 +1.97(+2.61%)
Apr 21, 2020 75.15 76.10 74.13 75.61 687,283 -0.99(-1.29%)
Apr 20, 2020 79.65 79.86 76.14 76.60 649,436 -3.31(-4.14%)
Apr 17, 2020 80.59 81.92 78.69 79.91 1,505,200 +0.90(+1.14%)
Apr 16, 2020 79.88 80.56 78.01 79.01 971,409 -0.65(-0.82%)
Apr 15, 2020 79.01 80.63 78.38 79.66 902,186 -2.17(-2.65%)
Apr 14, 2020 81.03 82.02 79.93 81.83 1,198,775 +2.22(+2.79%)
Apr 13, 2020 81.10 81.56 78.09 79.61 819,540 -2.62(-3.19%)
Apr 09, 2020 80.29 84.69 79.72 82.23 1,634,500 +3.36(+4.26%)
Apr 08, 2020 73.68 79.92 73.40 78.87 1,165,301 +5.27(+7.16%)
Apr 07, 2020 77.15 77.31 72.78 73.60 1,010,649 -0.73(-0.98%)
Apr 06, 2020 71.72 76.50 70.67 74.33 1,194,554 +6.14(+9.00%)
Apr 03, 2020 70.93 72.11 67.29 68.19 1,152,600 -3.58(-4.99%)
Apr 02, 2020 69.83 74.52 69.83 71.77 993,337 +0.93(+1.31%)
Apr 01, 2020 72.56 74.13 69.22 70.84 896,513 -4.95(-6.53%)
Mar 31, 2020 77.34 78.95 75.51 75.79 1,030,260 -2.57(-3.28%)
Mar 30, 2020 78.44 80.21 76.62 78.36 902,577 +0.73(+0.94%)
Mar 27, 2020 76.26 79.93 75.13 77.63 1,084,000 -1.71(-2.16%)
Mar 26, 2020 72.86 80.31 72.32 79.34 1,217,528 +6.68(+9.19%)
Mar 25, 2020 70.81 75.88 67.75 72.66 1,112,863 +1.62(+2.28%)
Mar 24, 2020 65.70 71.75 65.08 71.04 1,116,696 +8.13(+12.92%)
Mar 23, 2020 64.01 66.45 61.22 62.91 1,411,227 -2.64(-4.03%)
Mar 20, 2020 69.25 72.11 65.27 65.55 1,976,200 -2.81(-4.11%)
Mar 19, 2020 65.26 72.17 61.73 68.36 1,860,865 +2.79(+4.25%)
Mar 18, 2020 70.50 70.83 60.05 65.57 2,921,204 -9.26(-12.37%)
Mar 17, 2020 69.97 74.98 67.27 74.83 1,861,789 +6.72(+9.87%)
Mar 16, 2020 75.50 78.26 67.61 68.11 1,342,795 -13.46(-16.50%)
Mar 13, 2020 83.83 84.38 76.88 81.57 1,233,300 +1.47(+1.84%)
Mar 12, 2020 81.51 83.44 77.83 80.10 2,171,880 -9.45(-10.55%)
Mar 11, 2020 94.11 94.14 88.15 89.55 1,454,247 -6.64(-6.90%)
Mar 10, 2020 96.39 98.29 92.31 96.19 997,232 +0.82(+0.86%)
Mar 09, 2020 95.79 97.95 93.11 95.37 1,250,970 -3.94(-3.97%)
Mar 06, 2020 96.88 99.71 95.35 99.31 1,995,700 -0.36(-0.36%)
Mar 05, 2020 98.39 100.34 98.05 99.67 988,961 -0.59(-0.59%)
Mar 04, 2020 95.68 100.73 95.68 100.26 1,217,490 +5.77(+6.11%)
Mar 03, 2020 94.69 97.53 94.10 94.49 1,527,005 -0.42(-0.44%)
Mar 02, 2020 90.00 94.99 89.59 94.91 1,534,550 +5.42(+6.06%)
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%)
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.