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 (%)
Feb 28, 2019 79.76 80.57 79.40 80.41 1,176,698 +0.67(+0.84%)
Feb 27, 2019 79.55 79.99 79.37 79.74 971,290 -0.10(-0.13%)
Feb 26, 2019 80.65 80.65 79.70 79.84 1,639,458 -0.51(-0.64%)
Feb 25, 2019 79.97 80.53 79.13 80.36 1,716,834 +0.39(+0.49%)
Feb 22, 2019 79.60 80.19 78.47 79.96 1,377,862 +1.07(+1.36%)
Feb 21, 2019 77.63 79.10 77.23 78.89 1,647,197 +0.89(+1.14%)
Feb 20, 2019 77.69 78.13 77.05 78.00 1,089,436 +0.24(+0.31%)
Feb 19, 2019 77.35 77.88 76.83 77.76 845,295 +0.59(+0.77%)
Feb 15, 2019 77.09 77.41 76.77 77.17 1,029,520 +0.36(+0.47%)
Feb 14, 2019 76.78 77.18 76.31 76.81 742,186 +0.03(+0.03%)
Feb 13, 2019 76.71 76.93 76.37 76.78 855,879 -0.22(-0.29%)
Feb 12, 2019 77.11 77.52 76.33 77.00 946,720 +0.12(+0.16%)
Feb 11, 2019 76.52 77.14 76.46 76.88 718,657 +0.21(+0.28%)
Feb 08, 2019 76.26 76.77 76.16 76.67 768,147 +0.17(+0.22%)
Feb 07, 2019 75.47 76.51 75.03 76.50 1,050,237 +1.28(+1.70%)
Feb 06, 2019 75.08 75.54 74.46 75.22 1,389,811 +0.10(+0.14%)
Feb 05, 2019 75.10 75.25 74.41 75.12 998,106 +0.03(+0.05%)
Feb 04, 2019 74.90 75.11 74.24 75.08 996,225 -0.10(-0.14%)
Feb 01, 2019 75.44 75.66 74.37 75.18 1,176,061 -0.40(-0.53%)
Jan 31, 2019 74.49 75.84 73.64 75.59 1,867,045 +1.06(+1.42%)
Jan 30, 2019 74.00 74.99 73.72 74.53 1,072,220 +0.22(+0.30%)
Jan 29, 2019 74.12 74.53 73.85 74.30 1,192,167 +0.51(+0.69%)
Jan 28, 2019 73.91 74.44 73.49 73.79 1,419,690 -0.15(-0.21%)
Jan 25, 2019 74.57 74.95 73.72 73.95 1,663,143 -0.88(-1.18%)
Jan 24, 2019 74.24 74.91 73.37 74.83 1,273,142 +0.67(+0.91%)
Jan 23, 2019 72.98 74.19 72.92 74.16 1,357,232 +1.24(+1.70%)
Jan 22, 2019 72.68 73.33 72.13 72.92 2,095,214 +0.05(+0.07%)
Jan 18, 2019 72.75 73.28 72.34 72.87 1,732,979 +0.10(+0.14%)
Jan 17, 2019 72.23 72.91 72.16 72.77 1,307,212 +0.66(+0.92%)
Jan 16, 2019 71.29 72.17 71.06 72.10 1,129,440 +0.48(+0.66%)
Jan 15, 2019 70.10 72.00 70.10 71.63 1,778,631 +1.48(+2.11%)
Jan 14, 2019 71.65 71.65 69.43 70.15 2,413,188 -1.96(-2.71%)
Jan 11, 2019 73.12 73.12 71.80 72.10 1,930,026 -1.11(-1.51%)
Jan 10, 2019 72.24 73.40 71.69 73.21 1,262,488 +1.20(+1.67%)
Jan 09, 2019 72.61 73.03 71.56 72.01 1,496,006 -1.01(-1.39%)
Jan 08, 2019 71.79 73.02 71.51 73.02 1,278,916 +1.08(+1.50%)
Jan 07, 2019 71.71 72.34 71.13 71.94 1,234,866 -0.14(-0.19%)
Jan 04, 2019 70.69 72.08 70.61 72.08 1,546,278 +0.88(+1.23%)
Jan 03, 2019 70.61 71.59 70.52 71.20 1,965,724 +0.71(+1.01%)
Jan 02, 2019 72.34 72.50 70.09 70.49 1,655,822 -1.98(-2.73%)
Dec 31, 2018 72.58 72.92 71.69 72.47 1,253,765 -0.04(-0.06%)
Dec 28, 2018 73.03 73.78 72.27 72.51 1,100,101 -0.51(-0.70%)
Dec 27, 2018 72.53 73.03 71.40 73.02 1,330,683 +0.44(+0.61%)
Dec 26, 2018 72.30 73.02 70.72 72.58 1,167,652 +0.61(+0.85%)
Dec 24, 2018 76.02 76.03 71.87 71.97 643,695 -4.08(-5.37%)
Dec 21, 2018 76.38 77.70 75.84 76.05 2,842,486 -0.12(-0.16%)
Dec 20, 2018 75.27 76.81 74.45 76.17 1,247,865 +0.94(+1.24%)
Dec 19, 2018 75.33 76.77 74.69 75.23 2,066,516 +0.07(+0.09%)
Dec 18, 2018 75.74 76.23 74.89 75.16 2,073,358 -0.04(-0.06%)
Dec 17, 2018 77.98 78.00 74.93 75.21 1,247,676 -2.57(-3.30%)
Dec 14, 2018 78.62 78.68 77.38 77.78 1,252,706 -0.76(-0.96%)
Dec 13, 2018 77.48 78.80 77.46 78.53 888,487 +1.03(+1.33%)
Dec 12, 2018 78.00 78.33 77.15 77.50 1,657,845 -0.46(-0.59%)
Dec 11, 2018 77.54 78.19 77.09 77.96 882,397 +0.50(+0.65%)
Dec 10, 2018 77.37 77.66 75.98 77.46 889,373 +0.25(+0.32%)
Dec 07, 2018 77.25 77.72 76.41 77.21 886,594 -0.01(-0.01%)
Dec 06, 2018 77.01 77.24 75.17 77.22 1,631,029 +0.60(+0.78%)
Dec 04, 2018 76.87 77.69 76.48 76.63 1,259,996 -0.12(-0.16%)
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.