Pinnacle West Capital (NY: PNW )

83.65 USD -3.18 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 81.36 81.61 80.34 80.50 752,033 -1.11(-1.36%)
Apr 27, 2018 80.88 81.85 80.67 81.61 867,720 +0.56(+0.69%)
Apr 26, 2018 79.98 81.19 79.53 81.05 1,100,849 +1.13(+1.41%)
Apr 25, 2018 79.31 80.11 78.94 79.92 1,088,195 +0.37(+0.47%)
Apr 24, 2018 78.40 79.88 78.06 79.55 1,340,768 +1.09(+1.39%)
Apr 23, 2018 78.23 78.62 77.95 78.46 945,968 +0.44(+0.56%)
Apr 20, 2018 78.82 78.82 77.55 78.02 773,428 -0.67(-0.85%)
Apr 19, 2018 79.00 79.23 78.21 78.69 1,099,061 -0.55(-0.69%)
Apr 18, 2018 80.07 80.73 79.24 79.24 1,322,768 -0.91(-1.14%)
Apr 17, 2018 79.42 80.40 78.95 80.15 733,607 +0.86(+1.08%)
Apr 16, 2018 78.54 79.36 78.31 79.29 707,156 +1.15(+1.47%)
Apr 13, 2018 77.47 78.38 77.47 78.14 860,304 +0.84(+1.09%)
Apr 12, 2018 78.55 78.79 77.14 77.30 950,122 -1.21(-1.54%)
Apr 11, 2018 78.40 79.00 78.26 78.51 801,891 +0.02(+0.03%)
Apr 10, 2018 79.71 79.71 78.44 78.49 1,302,080 -1.21(-1.52%)
Apr 09, 2018 79.81 80.37 79.30 79.70 601,173 -0.05(-0.06%)
Apr 06, 2018 80.20 80.54 79.59 79.75 1,035,171 -0.55(-0.68%)
Apr 05, 2018 80.05 80.52 78.86 80.30 601,458 +0.24(+0.30%)
Apr 04, 2018 79.96 80.18 79.13 80.06 857,661 +0.16(+0.20%)
Apr 03, 2018 79.06 80.41 78.53 79.90 1,153,528 +0.96(+1.22%)
Apr 02, 2018 79.80 80.26 78.32 78.94 921,031 -0.86(-1.08%)
Mar 29, 2018 79.80 79.80 79.80 0 +0.33(+0.42%)
Mar 28, 2018 79.76 80.14 79.20 79.47 975,134 +0.10(+0.13%)
Mar 27, 2018 78.16 80.11 77.79 79.37 741,719 +1.21(+1.55%)
Mar 26, 2018 77.93 78.68 77.73 78.16 931,284 +0.40(+0.51%)
Mar 23, 2018 78.12 79.13 77.46 77.76 1,518,062 -0.23(-0.29%)
Mar 22, 2018 78.13 80.14 77.86 77.99 1,198,487 +0.04(+0.05%)
Mar 21, 2018 78.01 78.69 77.60 77.95 829,313 -0.04(-0.05%)
Mar 20, 2018 77.75 78.22 77.40 77.99 750,978 +0.26(+0.33%)
Mar 19, 2018 78.10 78.65 77.50 77.73 799,631 -0.24(-0.31%)
Mar 16, 2018 77.11 78.00 76.94 77.97 2,155,834 +0.92(+1.19%)
Mar 15, 2018 76.93 77.80 76.69 77.05 988,744 +0.27(+0.35%)
Mar 14, 2018 76.66 77.59 76.11 76.78 825,175 +0.36(+0.47%)
Mar 13, 2018 76.64 77.39 75.96 76.42 726,046 +0.10(+0.13%)
Mar 12, 2018 76.42 76.72 76.08 76.32 1,202,484 -0.06(-0.08%)
Mar 09, 2018 75.96 76.38 75.55 76.38 946,887 +0.41(+0.54%)
Mar 08, 2018 76.16 76.33 75.59 75.97 805,734 +0.54(+0.72%)
Mar 07, 2018 75.21 75.43 974,819 -0.87(-1.14%)
Mar 06, 2018 77.91 78.31 76.02 76.30 901,711 -1.75(-2.24%)
Mar 05, 2018 76.52 78.13 76.25 78.05 600,473 +1.13(+1.47%)
Mar 02, 2018 77.45 78.32 76.06 76.92 802,450 -0.60(-0.77%)
Mar 01, 2018 76.92 78.14 76.42 77.52 1,017,059 +0.56(+0.73%)
Feb 28, 2018 78.02 78.39 76.93 76.96 1,106,692 -0.98(-1.26%)
Feb 27, 2018 80.27 80.76 77.93 77.94 1,029,764 -2.34(-2.91%)
Feb 26, 2018 79.97 80.83 79.77 80.28 1,743,689 +0.13(+0.16%)
Feb 23, 2018 77.03 80.41 76.26 80.15 2,196,523 +3.41(+4.44%)
Feb 22, 2018 77.15 76.74 1,506,298 +0.64(+0.84%)
Feb 21, 2018 77.34 77.89 76.09 76.10 664,096 -1.10(-1.42%)
Feb 20, 2018 78.20 78.71 77.01 77.20 572,840 -1.49(-1.89%)
Feb 16, 2018 78.69 78.69 78.69 0 +0.63(+0.81%)
Feb 15, 2018 76.24 78.08 76.10 78.06 544,028 +1.97(+2.59%)
Feb 14, 2018 76.23 76.66 75.78 76.09 579,531 -0.73(-0.95%)
Feb 13, 2018 76.73 77.16 75.90 76.82 536,703 +0.09(+0.12%)
Feb 12, 2018 76.29 77.11 75.61 76.73 935,318 +0.44(+0.58%)
Feb 09, 2018 74.36 77.06 74.36 76.29 867,304 +1.95(+2.62%)
Feb 08, 2018 74.77 76.31 74.32 74.34 1,293,824 -0.82(-1.09%)
Feb 07, 2018 75.22 76.45 75.12 75.16 970,609 +0.00(+0.00%)
Feb 06, 2018 75.27 75.71 73.81 75.16 1,149,405 -1.61(-2.10%)
Feb 05, 2018 77.62 78.01 76.30 76.77 522,703 -0.96(-1.24%)
Feb 02, 2018 77.90 78.78 77.69 77.73 681,587 -0.73(-0.93%)
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.