Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 59.65 60.94 59.52 60.58 1,364,423 +1.22(+2.05%)
Oct 28, 2016 59.26 59.75 58.98 59.37 668,502 +0.30(+0.51%)
Oct 27, 2016 58.99 59.37 58.81 59.07 967,587 -0.22(-0.37%)
Oct 26, 2016 59.27 59.44 58.81 59.29 872,646 -0.03(-0.05%)
Oct 25, 2016 58.69 59.33 58.67 59.32 526,451 +0.35(+0.60%)
Oct 24, 2016 58.72 59.08 58.40 58.96 537,314 +0.53(+0.90%)
Oct 21, 2016 58.87 58.89 58.06 58.44 905,442 -0.53(-0.90%)
Oct 20, 2016 59.26 59.52 58.85 58.96 654,896 -0.17(-0.28%)
Oct 19, 2016 59.26 59.32 58.81 59.13 667,819 -0.13(-0.21%)
Oct 18, 2016 58.89 59.41 58.30 59.26 979,968 +0.69(+1.19%)
Oct 17, 2016 58.27 58.76 58.20 58.56 499,524 +0.46(+0.79%)
Oct 14, 2016 58.35 58.81 58.08 58.10 784,456 -0.51(-0.87%)
Oct 13, 2016 58.09 59.08 57.99 58.62 1,002,362 +0.55(+0.95%)
Oct 12, 2016 57.54 58.22 57.54 58.07 868,023 +0.56(+0.97%)
Oct 11, 2016 58.00 58.08 57.46 57.51 768,831 -0.69(-1.19%)
Oct 10, 2016 57.75 58.27 57.51 58.20 1,111,999 +0.86(+1.50%)
Oct 07, 2016 58.00 58.60 57.32 57.34 1,741,338 -0.22(-0.38%)
Oct 06, 2016 57.23 57.75 56.85 57.56 1,456,168 +0.13(+0.22%)
Oct 05, 2016 57.71 58.31 57.24 57.43 1,219,300 -0.15(-0.26%)
Oct 04, 2016 59.02 59.02 57.28 57.58 961,071 -1.56(-2.64%)
Oct 03, 2016 59.80 59.80 58.72 59.15 1,030,807 -0.80(-1.33%)
Sep 30, 2016 60.87 61.09 59.60 59.94 1,205,220 -0.61(-1.00%)
Sep 29, 2016 61.26 61.26 60.21 60.55 881,609 -0.88(-1.43%)
Sep 28, 2016 62.07 62.07 60.89 61.43 1,387,094 -0.50(-0.82%)
Sep 27, 2016 62.90 63.26 61.85 61.93 977,401 -0.69(-1.10%)
Sep 26, 2016 62.71 62.88 62.30 62.62 828,848 -0.01(-0.01%)
Sep 23, 2016 62.36 62.87 61.97 62.62 858,943 +0.24(+0.38%)
Sep 22, 2016 62.16 62.44 61.84 62.39 762,970 +0.62(+1.00%)
Sep 21, 2016 60.54 61.80 60.54 61.77 893,308 +1.17(+1.93%)
Sep 20, 2016 60.87 61.08 60.60 60.61 836,203 -0.04(-0.07%)
Sep 19, 2016 60.22 60.72 60.12 60.64 959,826 +0.47(+0.77%)
Sep 16, 2016 59.18 60.27 58.93 60.18 1,601,122 +0.76(+1.27%)
Sep 15, 2016 58.72 59.49 58.63 59.42 670,144 +0.60(+1.02%)
Sep 14, 2016 58.80 59.39 58.51 58.82 1,010,182 +0.13(+0.22%)
Sep 13, 2016 59.25 59.30 58.33 58.70 891,840 -0.65(-1.10%)
Sep 12, 2016 58.43 59.52 58.36 59.35 1,158,549 +1.02(+1.74%)
Sep 09, 2016 60.04 60.04 58.33 58.33 900,549 -2.29(-3.77%)
Sep 08, 2016 60.50 60.99 60.33 60.62 648,737 -0.08(-0.13%)
Sep 07, 2016 60.72 60.92 60.31 60.70 805,270 -0.10(-0.17%)
Sep 06, 2016 60.40 60.89 60.13 60.80 1,094,475 +0.80(+1.33%)
Sep 02, 2016 59.07 60.01 60.01 60.01 878,016 +0.99(+1.68%)
Sep 01, 2016 59.09 59.43 58.83 59.01 611,324 -0.18(-0.31%)
Aug 31, 2016 58.74 59.22 58.59 59.19 842,275 +0.32(+0.55%)
Aug 30, 2016 59.48 59.71 58.79 58.87 533,305 -0.61(-1.02%)
Aug 29, 2016 59.19 59.80 59.19 59.48 539,492 +0.45(+0.76%)
Aug 26, 2016 60.64 61.02 58.96 59.03 578,849 -1.50(-2.48%)
Aug 25, 2016 60.44 60.77 60.39 60.53 474,982 +0.06(+0.09%)
Aug 24, 2016 60.43 60.60 60.04 60.47 453,987 -0.15(-0.25%)
Aug 23, 2016 60.83 61.19 60.61 60.62 837,559 -0.21(-0.34%)
Aug 22, 2016 60.55 61.07 60.34 60.83 713,548 +0.36(+0.60%)
Aug 19, 2016 61.02 61.22 60.13 60.46 646,874 -0.82(-1.34%)
Aug 18, 2016 60.30 61.28 60.30 61.28 905,454 +0.89(+1.48%)
Aug 17, 2016 59.38 60.52 59.02 60.39 1,070,375 +0.80(+1.35%)
Aug 16, 2016 60.21 60.21 59.53 59.59 758,093 -0.72(-1.19%)
Aug 15, 2016 61.48 61.50 60.30 60.31 527,646 -1.16(-1.89%)
Aug 12, 2016 61.41 61.89 61.41 61.47 485,483 +0.17(+0.28%)
Aug 11, 2016 61.32 61.44 61.07 61.29 644,386 +0.09(+0.14%)
Aug 10, 2016 61.16 61.25 61.04 61.20 628,015 +0.12(+0.19%)
Aug 09, 2016 61.00 61.40 60.80 61.09 554,181 +0.12(+0.19%)
Aug 08, 2016 60.94 61.57 60.57 60.97 786,875 +0.09(+0.16%)
Aug 05, 2016 61.51 61.52 60.74 60.87 1,002,254 -0.77(-1.25%)
Aug 04, 2016 61.60 62.20 61.41 61.65 793,527 +0.00(+0.00%)
Aug 03, 2016 62.14 62.28 61.43 61.65 805,123 -0.50(-0.80%)
Aug 02, 2016 62.22 62.47 61.78 62.14 986,581 -0.57(-0.91%)
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.