Pinnacle West Capital (NY: PNW )

85.43 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 91.01 92.02 90.75 91.81 1,100,035 +0.80(+0.88%)
Nov 29, 2017 90.59 91.64 90.31 91.01 527,034 +0.23(+0.25%)
Nov 28, 2017 90.36 90.89 90.28 90.78 633,971 +0.77(+0.86%)
Nov 27, 2017 89.59 90.05 89.23 90.01 627,529 +0.49(+0.55%)
Nov 24, 2017 89.44 89.65 89.31 89.52 148,295 +0.24(+0.27%)
Nov 22, 2017 89.37 89.68 88.93 89.28 468,306 -0.10(-0.11%)
Nov 21, 2017 89.48 89.98 89.12 89.38 774,691 +0.03(+0.03%)
Nov 20, 2017 90.08 90.25 89.33 89.35 440,068 -0.70(-0.78%)
Nov 17, 2017 90.58 91.14 89.84 90.05 490,269 -0.73(-0.80%)
Nov 16, 2017 90.69 91.00 90.14 90.78 517,526 +0.00(+0.00%)
Nov 15, 2017 91.86 92.48 90.70 90.78 697,674 -0.93(-1.01%)
Nov 14, 2017 89.62 91.76 89.45 91.71 1,153,621 +1.92(+2.14%)
Nov 13, 2017 88.28 89.94 88.28 89.79 676,873 +1.45(+1.64%)
Nov 10, 2017 89.00 89.04 88.14 88.34 731,358 -1.05(-1.17%)
Nov 09, 2017 89.49 89.99 89.20 89.39 591,008 -0.40(-0.45%)
Nov 08, 2017 89.67 90.00 89.02 89.79 639,757 +0.07(+0.08%)
Nov 07, 2017 88.82 89.78 88.79 89.72 1,010,420 +0.81(+0.91%)
Nov 06, 2017 89.02 89.49 88.70 88.91 819,533 -0.21(-0.24%)
Nov 03, 2017 86.60 89.21 86.23 89.12 920,684 +1.20(+1.36%)
Nov 02, 2017 87.63 88.34 87.44 87.92 596,914 +0.46(+0.53%)
Nov 01, 2017 87.91 88.22 87.16 87.46 663,187 -0.25(-0.29%)
Oct 31, 2017 87.47 88.05 87.11 87.71 704,238 -0.51(-0.58%)
Oct 30, 2017 88.90 88.90 88.18 88.22 538,965 -0.69(-0.78%)
Oct 27, 2017 88.01 88.94 87.54 88.91 550,007 +0.77(+0.87%)
Oct 26, 2017 88.71 89.22 88.09 88.14 709,935 -0.11(-0.12%)
Oct 25, 2017 88.22 88.47 87.04 88.25 520,168 -0.18(-0.20%)
Oct 24, 2017 88.68 88.83 88.01 88.43 629,787 -0.38(-0.43%)
Oct 23, 2017 88.94 89.00 88.51 88.81 647,526 +0.03(+0.03%)
Oct 20, 2017 88.49 88.84 88.17 88.78 593,405 +0.21(+0.24%)
Oct 19, 2017 87.62 88.57 87.56 88.57 595,718 +1.23(+1.41%)
Oct 18, 2017 87.57 87.88 87.20 87.34 771,986 -0.42(-0.48%)
Oct 17, 2017 87.02 88.03 87.02 87.76 649,909 +0.49(+0.56%)
Oct 16, 2017 87.23 87.88 86.79 87.27 689,515 -0.11(-0.13%)
Oct 13, 2017 87.53 88.04 87.00 87.38 950,562 +0.07(+0.08%)
Oct 12, 2017 86.48 87.44 86.48 87.31 956,104 +0.91(+1.05%)
Oct 11, 2017 85.74 86.83 85.74 86.40 749,041 +0.60(+0.70%)
Oct 10, 2017 85.52 86.03 85.17 85.80 789,438 +0.43(+0.50%)
Oct 09, 2017 85.50 85.70 85.23 85.37 330,435 +0.04(+0.05%)
Oct 06, 2017 85.22 85.50 84.77 85.33 833,333 -0.22(-0.26%)
Oct 05, 2017 85.84 85.89 85.21 85.55 881,087 -0.23(-0.27%)
Oct 04, 2017 85.05 85.85 84.81 85.78 1,026,339 +0.78(+0.92%)
Oct 03, 2017 85.35 85.35 84.14 85.00 851,065 -0.29(-0.34%)
Oct 02, 2017 84.76 85.52 84.67 85.29 999,833 +0.73(+0.86%)
Sep 29, 2017 84.73 85.00 84.19 84.56 662,852 -0.35(-0.41%)
Sep 28, 2017 84.61 85.10 84.21 84.91 673,639 +0.15(+0.18%)
Sep 27, 2017 85.95 86.27 83.95 84.76 754,299 -1.72(-1.99%)
Sep 26, 2017 86.83 87.17 86.47 86.48 683,251 -0.37(-0.43%)
Sep 25, 2017 86.07 87.04 85.85 86.85 418,793 +0.70(+0.81%)
Sep 22, 2017 87.28 87.28 86.14 86.15 515,917 -0.97(-1.11%)
Sep 21, 2017 87.25 87.70 86.97 87.12 355,932 -0.18(-0.21%)
Sep 20, 2017 88.40 88.59 86.84 87.30 694,171 -0.98(-1.11%)
Sep 19, 2017 88.34 88.44 87.89 88.28 635,303 -0.06(-0.07%)
Sep 18, 2017 89.19 89.28 87.77 88.34 795,656 -0.93(-1.04%)
Sep 15, 2017 89.10 89.33 88.27 89.27 1,442,100 +0.30(+0.34%)
Sep 14, 2017 88.03 88.98 87.79 88.97 532,823 +0.85(+0.96%)
Sep 13, 2017 88.85 89.22 88.10 88.12 612,367 -0.79(-0.89%)
Sep 12, 2017 90.73 90.86 88.65 88.91 467,310 -1.84(-2.03%)
Sep 11, 2017 89.94 90.92 89.65 90.75 546,958 +0.74(+0.82%)
Sep 08, 2017 89.59 90.16 89.19 90.01 491,736 +0.47(+0.52%)
Sep 07, 2017 89.16 89.62 88.94 89.54 594,233 +0.54(+0.61%)
Sep 06, 2017 89.86 89.86 88.98 89.00 523,019 -0.69(-0.77%)
Sep 05, 2017 89.84 89.98 89.40 89.69 653,432 -0.17(-0.19%)
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.