Pinnacle West Capital (NY: PNW )

77.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 55.26 56.98 54.96 56.85 1,901,422 +0.84(+1.49%)
Apr 28, 2016 55.48 56.27 55.37 56.02 1,454,230 +0.04(+0.06%)
Apr 27, 2016 55.51 56.30 55.17 55.98 1,034,903 +0.69(+1.25%)
Apr 26, 2016 55.47 55.81 55.18 55.29 769,348 -0.26(-0.47%)
Apr 25, 2016 55.33 55.59 55.14 55.55 736,946 +0.12(+0.21%)
Apr 22, 2016 55.33 55.64 55.20 55.44 799,429 +0.30(+0.55%)
Apr 21, 2016 56.38 56.59 54.93 55.13 1,087,919 -1.43(-2.52%)
Apr 20, 2016 58.11 58.18 56.47 56.56 757,524 -1.51(-2.59%)
Apr 19, 2016 58.13 58.18 57.66 58.07 531,090 +0.09(+0.16%)
Apr 18, 2016 57.66 57.97 57.31 57.97 640,861 +0.30(+0.52%)
Apr 15, 2016 57.25 57.83 57.19 57.67 889,045 +0.45(+0.79%)
Apr 14, 2016 57.42 57.70 57.12 57.22 932,701 -0.37(-0.65%)
Apr 13, 2016 58.05 58.05 57.23 57.59 1,127,791 -0.31(-0.54%)
Apr 12, 2016 57.61 57.94 57.38 57.90 834,982 +0.42(+0.73%)
Apr 11, 2016 57.76 58.03 57.34 57.49 865,876 -0.20(-0.35%)
Apr 08, 2016 57.71 58.04 57.51 57.69 872,270 +0.19(+0.34%)
Apr 07, 2016 57.39 57.87 57.07 57.49 771,545 -0.04(-0.07%)
Apr 06, 2016 57.35 57.65 57.15 57.53 737,276 -0.10(-0.17%)
Apr 05, 2016 58.34 58.55 57.58 57.63 1,284,103 -0.84(-1.43%)
Apr 04, 2016 58.65 58.81 58.09 58.47 778,418 -0.09(-0.16%)
Apr 01, 2016 58.20 58.63 57.96 58.56 943,088 +0.33(+0.56%)
Mar 31, 2016 57.94 58.30 57.79 58.24 1,110,357 +0.29(+0.51%)
Mar 30, 2016 57.85 58.06 57.46 57.94 698,427 +0.04(+0.07%)
Mar 29, 2016 57.10 57.95 56.97 57.90 812,314 +0.94(+1.65%)
Mar 28, 2016 57.07 57.47 56.76 56.97 483,564 -0.05(-0.08%)
Mar 24, 2016 56.66 57.01 57.01 57.01 713,348 +0.16(+0.27%)
Mar 23, 2016 56.27 57.04 56.04 56.86 679,617 +0.51(+0.91%)
Mar 22, 2016 56.58 56.90 56.22 56.34 1,006,687 -0.18(-0.32%)
Mar 21, 2016 56.20 56.69 55.66 56.52 698,391 +0.12(+0.22%)
Mar 18, 2016 57.04 57.04 56.31 56.40 2,145,271 -0.54(-0.94%)
Mar 17, 2016 56.28 57.02 56.06 56.93 1,011,387 +0.68(+1.21%)
Mar 16, 2016 55.51 56.34 54.96 56.25 630,390 +0.54(+0.96%)
Mar 15, 2016 55.34 55.85 55.34 55.72 660,003 +0.25(+0.45%)
Mar 14, 2016 55.08 55.68 54.65 55.47 1,094,666 +0.25(+0.45%)
Mar 11, 2016 55.55 55.79 55.00 55.22 1,068,616 -0.15(-0.27%)
Mar 10, 2016 54.88 55.71 54.23 55.37 2,293,751 +0.49(+0.89%)
Mar 09, 2016 54.26 55.03 54.15 54.88 1,272,942 +0.48(+0.88%)
Mar 08, 2016 53.81 54.52 53.50 54.40 1,459,558 +0.73(+1.36%)
Mar 07, 2016 53.44 53.99 53.35 53.67 1,008,405 +0.14(+0.26%)
Mar 04, 2016 52.81 53.78 52.60 53.53 1,352,808 +0.40(+0.76%)
Mar 03, 2016 53.21 53.21 52.40 53.13 1,273,006 -0.01(-0.01%)
Mar 02, 2016 52.54 53.14 51.47 53.13 1,482,076 +0.44(+0.84%)
Mar 01, 2016 53.68 53.87 52.62 52.69 2,026,252 -0.71(-1.32%)
Feb 29, 2016 53.07 53.73 52.68 53.40 1,745,419 +0.23(+0.42%)
Feb 26, 2016 54.86 54.92 53.13 53.17 1,787,519 -2.07(-3.75%)
Feb 25, 2016 54.73 55.39 54.40 55.24 892,032 +0.82(+1.51%)
Feb 24, 2016 54.23 54.72 53.77 54.42 1,134,398 +0.20(+0.37%)
Feb 23, 2016 53.66 54.36 53.16 54.22 874,247 +0.26(+0.49%)
Feb 22, 2016 53.47 54.19 53.00 53.96 1,515,400 +1.01(+1.90%)
Feb 19, 2016 52.40 53.26 51.68 52.95 2,505,977 +0.61(+1.16%)
Feb 18, 2016 51.93 52.77 51.93 52.34 1,988,392 +0.50(+0.96%)
Feb 17, 2016 52.12 52.12 51.37 51.85 1,259,335 -0.33(-0.62%)
Feb 16, 2016 52.25 52.32 51.72 52.17 1,105,536 +0.02(+0.04%)
Feb 12, 2016 52.32 52.15 52.15 52.15 1,177,140 -0.28(-0.53%)
Feb 11, 2016 53.09 53.52 52.40 52.43 1,063,681 -0.91(-1.70%)
Feb 10, 2016 53.02 53.72 52.37 53.33 1,205,290 +0.21(+0.39%)
Feb 09, 2016 53.08 53.53 52.68 53.13 2,540,962 -0.01(-0.01%)
Feb 08, 2016 53.51 54.09 52.47 53.13 2,217,763 -0.02(-0.04%)
Feb 05, 2016 53.18 53.68 52.61 53.16 2,385,167 -0.24(-0.45%)
Feb 04, 2016 54.03 54.17 53.23 53.40 1,695,259 -0.68(-1.26%)
Feb 03, 2016 53.29 54.30 53.29 54.08 2,151,985 +1.11(+2.09%)
Feb 02, 2016 51.95 53.11 51.71 52.97 1,534,609 +0.78(+1.50%)
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.