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 (%)
May 31, 2017 71.08 71.70 71.03 71.46 1,150,002 +0.51(+0.72%)
May 30, 2017 70.69 70.99 70.55 70.95 938,416 +0.26(+0.37%)
May 26, 2017 70.70 71.01 70.56 70.69 648,112 -0.05(-0.07%)
May 25, 2017 70.00 70.86 69.75 70.74 893,994 +0.82(+1.18%)
May 24, 2017 69.42 70.06 69.42 69.91 828,630 +0.53(+0.77%)
May 23, 2017 68.99 69.85 68.75 69.38 723,539 +0.51(+0.74%)
May 22, 2017 68.27 69.06 67.98 68.87 878,969 +0.47(+0.69%)
May 19, 2017 68.45 68.60 67.88 68.40 1,073,666 -0.03(-0.05%)
May 18, 2017 68.24 68.56 67.55 68.43 1,409,779 +0.41(+0.61%)
May 17, 2017 67.85 68.27 67.69 68.02 862,930 +0.17(+0.25%)
May 16, 2017 68.37 68.65 67.76 67.85 866,444 -0.51(-0.75%)
May 15, 2017 68.44 68.97 68.31 68.36 1,072,526 -0.19(-0.28%)
May 12, 2017 68.28 68.62 68.22 68.55 855,296 +0.38(+0.56%)
May 11, 2017 67.98 68.17 67.63 68.17 819,742 +0.08(+0.12%)
May 10, 2017 68.03 68.23 67.75 68.09 822,479 +0.04(+0.06%)
May 09, 2017 68.58 68.58 67.90 68.05 705,165 -0.62(-0.91%)
May 08, 2017 68.74 68.82 68.09 68.67 636,381 +0.03(+0.05%)
May 05, 2017 68.62 69.03 68.30 68.64 953,883 +0.34(+0.50%)
May 04, 2017 68.03 68.41 67.81 68.30 901,294 +0.07(+0.11%)
May 03, 2017 68.25 68.61 67.90 68.23 1,193,185 -0.28(-0.40%)
May 02, 2017 68.72 68.74 67.96 68.50 823,517 +0.52(+0.76%)
May 01, 2017 68.83 68.91 67.78 67.99 1,500,974 -0.83(-1.21%)
Apr 28, 2017 69.48 69.60 68.52 68.82 1,588,577 -0.82(-1.17%)
Apr 27, 2017 69.05 69.84 69.05 69.64 847,537 +0.41(+0.59%)
Apr 26, 2017 69.15 69.53 68.95 69.23 894,449 -0.09(-0.13%)
Apr 25, 2017 68.90 69.36 68.54 69.32 1,221,626 +0.14(+0.21%)
Apr 24, 2017 68.91 69.19 68.38 69.17 1,099,899 +0.28(+0.41%)
Apr 21, 2017 68.44 68.96 68.44 68.89 1,167,549 +0.41(+0.60%)
Apr 20, 2017 68.71 68.66 67.84 68.48 1,855,155 -0.23(-0.34%)
Apr 19, 2017 69.14 69.23 68.35 68.71 1,084,812 -0.46(-0.66%)
Apr 18, 2017 68.87 69.23 68.79 69.17 1,143,317 +0.35(+0.51%)
Apr 17, 2017 68.62 68.87 68.43 68.82 998,478 +0.41(+0.60%)
Apr 13, 2017 68.54 68.65 67.65 68.41 860,046 -0.11(-0.16%)
Apr 12, 2017 68.06 68.63 67.70 68.52 1,104,194 +0.47(+0.68%)
Apr 11, 2017 67.71 68.34 67.57 68.06 817,542 +0.01(+0.01%)
Apr 10, 2017 67.69 68.15 67.41 68.05 860,117 +0.42(+0.62%)
Apr 07, 2017 67.95 68.23 67.50 67.63 1,355,345 -0.18(-0.26%)
Apr 06, 2017 67.21 67.95 66.92 67.81 1,120,848 +0.37(+0.55%)
Apr 05, 2017 67.21 67.54 66.96 67.44 942,763 +0.22(+0.33%)
Apr 04, 2017 66.86 67.42 66.70 67.21 609,797 +0.18(+0.28%)
Apr 03, 2017 66.95 67.05 66.31 67.03 620,224 +0.10(+0.16%)
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%)
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.