Pinnacle West Capital (NY: PNW )

77.86 -0.26 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 66.80 67.32 66.62 66.92 728,585 +0.08(+0.12%)
Mar 30, 2017 66.93 67.12 66.49 66.84 501,953 -0.19(-0.29%)
Mar 29, 2017 67.42 67.42 66.91 67.04 775,125 -0.55(-0.81%)
Mar 28, 2017 67.38 67.75 67.24 67.58 550,278 +0.05(+0.07%)
Mar 27, 2017 67.85 68.00 67.16 67.53 756,054 +0.02(+0.02%)
Mar 24, 2017 67.08 67.81 67.01 67.52 518,015 +0.43(+0.63%)
Mar 23, 2017 67.10 67.77 66.69 67.09 448,149 -0.06(-0.08%)
Mar 22, 2017 67.42 67.77 67.01 67.15 632,095 -0.02(-0.04%)
Mar 21, 2017 66.25 67.24 66.15 67.17 810,288 +0.93(+1.41%)
Mar 20, 2017 66.90 67.15 66.00 66.24 756,058 -0.56(-0.84%)
Mar 17, 2017 66.52 67.19 66.40 66.80 1,174,039 +0.55(+0.82%)
Mar 16, 2017 66.92 66.92 66.11 66.26 1,059,369 -0.84(-1.26%)
Mar 15, 2017 65.87 67.36 65.65 67.10 784,218 +1.38(+2.10%)
Mar 14, 2017 65.51 65.75 65.25 65.72 755,399 +0.16(+0.24%)
Mar 13, 2017 65.45 65.69 65.29 65.56 539,300 +0.06(+0.09%)
Mar 10, 2017 65.38 65.56 65.01 65.50 528,533 +0.59(+0.91%)
Mar 09, 2017 64.84 65.34 64.69 64.91 592,431 -0.06(-0.09%)
Mar 08, 2017 65.51 65.81 64.84 64.97 1,059,751 -1.28(-1.94%)
Mar 07, 2017 66.23 66.69 66.00 66.25 950,957 -0.34(-0.51%)
Mar 06, 2017 66.53 66.97 66.38 66.59 873,358 -0.06(-0.08%)
Mar 03, 2017 67.00 67.00 66.10 66.64 874,578 -0.23(-0.35%)
Mar 02, 2017 65.98 67.24 65.75 66.88 1,426,084 +0.74(+1.12%)
Mar 01, 2017 65.31 66.27 64.82 66.14 1,769,833 +0.17(+0.26%)
Feb 28, 2017 65.12 66.22 65.08 65.97 1,282,189 +0.81(+1.24%)
Feb 27, 2017 65.37 65.42 65.04 65.16 676,530 -0.21(-0.32%)
Feb 24, 2017 64.85 65.69 64.72 65.37 1,022,719 +0.75(+1.17%)
Feb 23, 2017 64.21 64.91 64.05 64.61 686,742 +0.63(+0.98%)
Feb 22, 2017 63.93 64.15 63.58 63.99 476,303 -0.04(-0.06%)
Feb 21, 2017 62.90 64.14 62.86 64.03 492,581 +0.86(+1.36%)
Feb 17, 2017 63.17 63.17 63.17 0 +0.12(+0.19%)
Feb 16, 2017 62.61 63.05 62.44 63.05 609,616 +0.44(+0.71%)
Feb 15, 2017 62.22 62.61 61.71 62.61 1,461,039 -0.07(-0.12%)
Feb 14, 2017 63.09 63.09 62.26 62.68 584,674 -0.51(-0.80%)
Feb 13, 2017 63.13 63.34 62.74 63.18 392,907 +0.04(+0.06%)
Feb 10, 2017 62.43 63.19 62.43 63.14 322,120 +0.43(+0.69%)
Feb 09, 2017 63.06 63.35 62.64 62.71 518,483 -0.35(-0.56%)
Feb 08, 2017 62.61 63.30 62.61 63.06 486,208 +0.52(+0.83%)
Feb 07, 2017 62.50 62.85 62.33 62.54 348,437 +0.06(+0.09%)
Feb 06, 2017 62.81 63.00 62.44 62.48 425,925 -0.14(-0.23%)
Feb 03, 2017 62.61 62.97 62.48 62.63 1,037,851 +0.19(+0.31%)
Feb 02, 2017 61.59 62.59 61.59 62.44 1,251,775 +0.88(+1.43%)
Feb 01, 2017 61.79 62.40 61.38 61.55 871,072 -0.75(-1.21%)
Jan 31, 2017 61.40 62.32 61.19 62.31 786,169 +0.96(+1.56%)
Jan 30, 2017 61.18 61.43 60.83 61.35 647,215 +0.26(+0.43%)
Jan 27, 2017 61.32 61.58 61.02 61.09 456,225 -0.17(-0.27%)
Jan 26, 2017 61.33 61.78 60.96 61.26 486,490 -0.13(-0.21%)
Jan 25, 2017 61.39 61.65 61.16 61.39 606,551 -0.24(-0.39%)
Jan 24, 2017 61.55 61.86 61.16 61.63 763,388 +0.19(+0.31%)
Jan 23, 2017 61.43 61.60 61.27 61.43 655,740 +0.14(+0.23%)
Jan 20, 2017 61.43 61.84 60.99 61.29 770,218 -0.02(-0.04%)
Jan 19, 2017 61.16 61.98 61.16 61.32 474,945 -0.67(-1.08%)
Jan 18, 2017 62.04 62.30 61.62 61.98 396,888 -0.09(-0.14%)
Jan 17, 2017 61.94 62.39 61.67 62.07 725,511 +0.59(+0.96%)
Jan 13, 2017 61.48 61.48 61.48 0 -0.19(-0.31%)
Jan 12, 2017 61.78 62.31 61.38 61.67 806,453 -0.18(-0.28%)
Jan 11, 2017 61.21 61.96 61.21 61.85 690,661 +0.47(+0.76%)
Jan 10, 2017 61.55 61.86 61.15 61.38 1,130,651 -0.08(-0.13%)
Jan 09, 2017 62.50 62.71 61.42 61.46 583,673 -1.00(-1.61%)
Jan 06, 2017 62.17 62.71 61.91 62.46 910,975 +0.08(+0.13%)
Jan 05, 2017 62.03 62.54 61.35 62.38 1,546,589 +0.51(+0.82%)
Jan 04, 2017 61.67 62.07 61.49 61.87 915,610 +0.34(+0.56%)
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.