Pinnacle West Capital (NY: PNW )

77.86 -0.26 (-0.33%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 62.10 62.10 62.10 0 -0.17(-0.28%)
Dec 29, 2016 61.51 62.37 61.30 62.27 491,714 +1.05(+1.72%)
Dec 28, 2016 61.96 61.96 61.04 61.22 327,510 -0.73(-1.18%)
Dec 27, 2016 61.75 62.15 61.43 61.95 303,387 +0.15(+0.24%)
Dec 23, 2016 61.80 61.80 61.80 0 +0.05(+0.08%)
Dec 22, 2016 61.32 61.94 61.08 61.75 518,635 +0.43(+0.70%)
Dec 21, 2016 61.28 61.79 61.28 61.32 428,247 -0.06(-0.10%)
Dec 20, 2016 61.12 61.51 60.84 61.39 446,996 +0.03(+0.05%)
Dec 19, 2016 61.33 61.50 60.75 61.35 455,912 +0.34(+0.56%)
Dec 16, 2016 60.49 61.51 60.28 61.01 1,350,247 +0.65(+1.08%)
Dec 15, 2016 60.15 60.40 59.25 60.36 1,675,082 -0.10(-0.16%)
Dec 14, 2016 62.52 62.84 60.42 60.46 933,300 -1.75(-2.81%)
Dec 13, 2016 61.54 62.25 61.54 62.21 753,235 +0.82(+1.34%)
Dec 12, 2016 60.30 61.44 60.19 61.39 834,234 +0.76(+1.25%)
Dec 09, 2016 59.83 60.69 59.81 60.63 614,039 +0.84(+1.40%)
Dec 08, 2016 59.37 59.87 58.94 59.80 807,448 +0.02(+0.04%)
Dec 07, 2016 59.48 59.80 59.29 59.77 795,959 +0.44(+0.74%)
Dec 06, 2016 58.98 59.37 58.68 59.33 1,525,548 +0.59(+1.00%)
Dec 05, 2016 58.29 58.74 57.78 58.74 1,056,953 +0.22(+0.38%)
Dec 02, 2016 58.54 59.20 58.24 58.52 786,137 +0.33(+0.56%)
Dec 01, 2016 58.60 58.70 57.79 58.20 896,103 -0.64(-1.08%)
Nov 30, 2016 60.10 60.15 58.81 58.83 1,066,360 -2.19(-3.59%)
Nov 29, 2016 60.77 61.55 60.77 61.02 901,551 +0.04(+0.07%)
Nov 28, 2016 60.11 61.28 60.11 60.98 810,303 +1.03(+1.71%)
Nov 25, 2016 59.06 60.06 58.91 59.95 450,738 +1.10(+1.87%)
Nov 23, 2016 58.86 58.86 58.86 0 -0.88(-1.47%)
Nov 22, 2016 59.52 59.96 59.00 59.73 1,175,878 +0.76(+1.30%)
Nov 21, 2016 58.49 59.10 58.48 58.97 528,841 +0.67(+1.15%)
Nov 18, 2016 58.63 59.13 58.03 58.30 1,122,619 -0.39(-0.66%)
Nov 17, 2016 58.47 59.17 58.44 58.69 722,631 +0.00(+0.00%)
Nov 16, 2016 59.06 59.24 58.34 58.69 1,680,152 -0.25(-0.42%)
Nov 15, 2016 58.41 59.12 58.39 58.94 1,086,555 +0.78(+1.34%)
Nov 14, 2016 58.08 58.43 57.42 58.16 1,212,545 -0.29(-0.49%)
Nov 11, 2016 57.97 59.20 57.97 58.44 2,038,706 +0.49(+0.85%)
Nov 10, 2016 58.70 58.73 56.39 57.95 1,358,616 -0.92(-1.57%)
Nov 09, 2016 59.45 59.72 58.41 58.87 1,875,333 -1.40(-2.32%)
Nov 08, 2016 59.87 60.60 59.76 60.27 729,284 +0.55(+0.92%)
Nov 07, 2016 59.33 59.73 58.44 59.72 1,127,182 +0.75(+1.27%)
Nov 04, 2016 59.41 60.09 58.88 58.98 1,137,326 -0.09(-0.15%)
Nov 03, 2016 58.70 59.68 58.70 59.06 1,336,154 -0.23(-0.39%)
Nov 02, 2016 59.41 59.49 58.47 59.29 970,346 -0.22(-0.37%)
Nov 01, 2016 60.65 60.65 59.37 59.52 799,536 -1.07(-1.76%)
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%)
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.