Pinnacle West Capital (NY: PNW )

77.78 +0.16 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.40 49.47 48.37 48.79 1,752,756 +0.26(+0.54%)
Oct 29, 2015 48.92 49.36 47.96 48.53 1,986,334 -0.53(-1.07%)
Oct 28, 2015 49.84 50.21 48.67 49.05 1,409,586 -0.78(-1.57%)
Oct 27, 2015 50.01 50.26 49.67 49.84 836,012 -0.21(-0.41%)
Oct 26, 2015 49.84 50.08 49.34 50.04 934,935 +0.05(+0.11%)
Oct 23, 2015 50.59 50.77 49.75 49.99 1,003,854 -0.71(-1.40%)
Oct 22, 2015 50.23 50.99 49.75 50.70 1,013,504 +0.80(+1.60%)
Oct 21, 2015 50.18 50.56 49.84 49.90 692,550 -0.11(-0.23%)
Oct 20, 2015 49.75 50.13 49.27 50.01 996,067 +0.16(+0.32%)
Oct 19, 2015 49.82 49.95 49.31 49.85 953,865 -0.24(-0.49%)
Oct 16, 2015 50.26 50.35 49.94 50.10 971,551 +0.05(+0.11%)
Oct 15, 2015 49.57 50.19 49.27 50.04 703,110 +0.62(+1.25%)
Oct 14, 2015 49.30 49.69 49.22 49.43 784,476 +0.20(+0.40%)
Oct 13, 2015 49.14 49.39 48.99 49.23 797,221 +0.07(+0.14%)
Oct 12, 2015 48.68 49.49 48.68 49.16 635,714 +0.49(+1.00%)
Oct 09, 2015 48.73 48.89 48.49 48.67 874,849 -0.06(-0.12%)
Oct 08, 2015 47.78 48.86 47.64 48.73 905,444 +0.87(+1.83%)
Oct 07, 2015 48.00 48.11 47.67 47.86 1,829,832 -0.02(-0.03%)
Oct 06, 2015 48.63 48.95 47.78 47.87 2,575,837 -0.87(-1.79%)
Oct 05, 2015 48.86 49.05 48.45 48.75 1,584,752 +0.12(+0.25%)
Oct 02, 2015 48.63 48.75 48.00 48.63 1,116,588 +0.37(+0.76%)
Oct 01, 2015 48.81 48.95 47.84 48.26 1,166,312 -0.53(-1.09%)
Sep 30, 2015 48.32 48.85 48.10 48.80 755,558 +0.70(+1.46%)
Sep 29, 2015 48.13 48.40 47.74 48.10 999,009 +0.04(+0.08%)
Sep 28, 2015 48.32 48.58 47.92 48.06 876,015 -0.27(-0.55%)
Sep 25, 2015 47.69 48.76 47.56 48.32 816,335 +0.68(+1.42%)
Sep 24, 2015 47.21 47.79 46.86 47.65 1,283,783 +0.30(+0.64%)
Sep 23, 2015 47.35 47.58 47.06 47.34 772,543 +0.02(+0.05%)
Sep 22, 2015 46.82 47.48 46.82 47.32 1,053,559 -0.07(-0.14%)
Sep 21, 2015 47.14 47.75 46.90 47.39 1,602,012 +0.40(+0.84%)
Sep 18, 2015 46.61 47.42 46.56 46.99 1,710,441 +0.00(+0.00%)
Sep 17, 2015 46.41 47.52 46.36 46.99 722,383 +0.52(+1.11%)
Sep 16, 2015 45.81 46.58 45.58 46.47 998,740 +0.69(+1.51%)
Sep 15, 2015 45.55 45.87 45.30 45.78 1,015,720 +0.23(+0.50%)
Sep 14, 2015 45.55 45.87 45.40 45.55 1,072,828 +0.07(+0.15%)
Sep 11, 2015 44.69 45.49 44.59 45.49 1,132,071 +0.56(+1.24%)
Sep 10, 2015 45.00 45.41 44.79 44.93 1,265,885 -0.13(-0.29%)
Sep 09, 2015 45.55 45.61 44.88 45.06 1,638,303 -0.34(-0.75%)
Sep 08, 2015 44.29 45.46 44.12 45.40 2,180,028 +1.58(+3.61%)
Sep 04, 2015 43.87 43.82 43.82 43.82 878,332 -0.51(-1.15%)
Sep 03, 2015 44.25 44.64 44.14 44.33 943,609 +0.20(+0.45%)
Sep 02, 2015 44.60 44.68 43.80 44.13 867,902 +0.00(+0.00%)
Sep 01, 2015 44.90 44.90 43.96 44.13 1,137,857 -1.16(-2.55%)
Aug 31, 2015 45.76 45.94 44.85 45.29 1,446,979 -0.72(-1.57%)
Aug 28, 2015 46.15 46.28 45.50 46.01 1,982,233 -0.23(-0.49%)
Aug 27, 2015 46.24 46.25 45.57 46.24 1,747,826 +0.34(+0.75%)
Aug 26, 2015 45.90 46.06 45.07 45.90 1,783,980 +0.55(+1.21%)
Aug 25, 2015 47.43 47.81 45.33 45.35 1,611,108 -1.58(-3.37%)
Aug 24, 2015 47.29 47.84 46.38 46.93 3,335,303 -1.20(-2.50%)
Aug 21, 2015 48.76 48.99 48.12 48.13 1,243,004 -0.81(-1.66%)
Aug 20, 2015 48.82 49.62 48.63 48.95 1,284,435 -0.19(-0.39%)
Aug 19, 2015 48.75 49.37 48.57 49.14 827,065 +0.16(+0.33%)
Aug 18, 2015 49.27 49.27 48.90 48.98 824,793 -0.36(-0.72%)
Aug 17, 2015 49.02 49.54 48.74 49.34 782,222 +0.37(+0.75%)
Aug 14, 2015 48.45 49.05 48.17 48.97 849,804 +0.39(+0.80%)
Aug 13, 2015 48.31 48.74 47.88 48.58 693,004 +0.07(+0.14%)
Aug 12, 2015 47.84 48.65 47.65 48.51 1,011,698 +0.52(+1.09%)
Aug 11, 2015 47.36 48.13 47.23 47.99 961,110 +0.63(+1.33%)
Aug 10, 2015 47.70 47.92 47.29 47.36 825,676 -0.28(-0.59%)
Aug 07, 2015 46.70 47.84 46.42 47.64 1,188,885 +0.84(+1.80%)
Aug 06, 2015 46.28 46.82 45.89 46.79 1,065,551 +0.50(+1.08%)
Aug 05, 2015 46.33 46.63 46.17 46.29 888,932 +0.04(+0.08%)
Aug 04, 2015 47.08 47.08 46.18 46.25 891,078 -0.85(-1.81%)
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.