Pinnacle West Capital (NY: PNW )

81.05 USD -3.54 (-4.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 73.15 73.70 72.60 73.59 1,210,749 +0.40(+0.55%)
May 27, 2016 73.03 73.19 73.19 73.19 545,000 +0.32(+0.44%)
May 26, 2016 72.10 73.03 71.74 72.87 596,099 +0.90(+1.25%)
May 25, 2016 71.91 72.10 71.31 71.97 724,269 -0.10(-0.14%)
May 24, 2016 71.40 72.24 71.04 72.07 569,051 +0.99(+1.39%)
May 23, 2016 71.63 71.76 71.04 71.08 654,568 -0.48(-0.67%)
May 20, 2016 71.67 71.67 70.81 71.56 1,073,054 +0.15(+0.21%)
May 19, 2016 70.50 71.46 70.11 71.41 495,944 +0.66(+0.93%)
May 18, 2016 72.39 72.62 70.57 70.75 1,319,281 -2.13(-2.92%)
May 17, 2016 74.27 74.41 72.59 72.88 756,217 -1.69(-2.27%)
May 16, 2016 74.24 74.58 73.72 74.57 684,251 +0.36(+0.49%)
May 13, 2016 74.25 74.44 73.61 74.21 502,974 -0.23(-0.31%)
May 12, 2016 73.72 74.65 73.39 74.44 670,104 +0.70(+0.95%)
May 11, 2016 73.71 73.89 73.09 73.74 658,656 +0.18(+0.24%)
May 10, 2016 73.69 74.09 73.17 73.56 523,225 -0.01(-0.01%)
May 09, 2016 73.09 73.77 72.87 73.57 532,782 +0.59(+0.81%)
May 06, 2016 73.15 73.15 72.21 72.98 713,638 -0.24(-0.33%)
May 05, 2016 73.52 74.33 72.92 73.22 629,311 -0.51(-0.69%)
May 04, 2016 72.78 74.19 72.32 73.73 872,052 +0.75(+1.03%)
May 03, 2016 73.28 73.64 72.66 72.98 1,183,918 -0.37(-0.50%)
May 02, 2016 72.78 74.27 72.43 73.35 1,768,606 +0.70(+0.96%)
Apr 29, 2016 70.61 72.81 70.23 72.65 1,487,969 +1.07(+1.49%)
Apr 28, 2016 70.89 71.90 70.75 71.58 1,138,016 -0.58(-0.80%)
Apr 27, 2016 71.56 72.58 71.11 72.16 802,855 +0.89(+1.25%)
Apr 26, 2016 71.50 71.94 71.13 71.27 596,844 -0.34(-0.47%)
Apr 25, 2016 71.32 71.66 71.08 71.61 571,707 +0.15(+0.21%)
Apr 22, 2016 71.32 71.72 71.15 71.46 620,180 +0.39(+0.55%)
Apr 21, 2016 72.68 72.95 70.81 71.07 843,984 -1.84(-2.52%)
Apr 20, 2016 74.90 74.99 72.79 72.91 587,671 -1.94(-2.59%)
Apr 19, 2016 74.93 74.99 74.33 74.85 412,008 +0.12(+0.16%)
Apr 18, 2016 74.33 74.73 73.87 74.73 497,166 +0.39(+0.52%)
Apr 15, 2016 73.80 74.54 73.72 74.34 689,702 +0.58(+0.79%)
Apr 14, 2016 74.01 74.38 73.63 73.76 723,569 -0.48(-0.65%)
Apr 13, 2016 74.83 74.83 73.77 74.24 874,916 -0.40(-0.54%)
Apr 12, 2016 74.26 74.69 73.97 74.64 647,761 +0.54(+0.73%)
Apr 11, 2016 74.45 74.80 73.91 74.10 671,728 -0.26(-0.35%)
Apr 08, 2016 74.39 74.81 74.13 74.36 676,688 +0.25(+0.34%)
Apr 07, 2016 73.98 74.60 73.57 74.11 598,548 -0.05(-0.07%)
Apr 06, 2016 73.92 74.31 73.67 74.16 571,963 -0.13(-0.17%)
Apr 05, 2016 75.20 75.47 74.22 74.29 996,179 -1.08(-1.43%)
Apr 04, 2016 75.60 75.81 74.88 75.37 603,880 -0.12(-0.16%)
Apr 01, 2016 75.02 75.57 74.71 75.49 731,627 +0.42(+0.56%)
Mar 31, 2016 74.68 75.15 74.49 75.07 861,391 +0.38(+0.51%)
Mar 30, 2016 74.57 74.84 74.07 74.69 541,825 +0.05(+0.07%)
Mar 29, 2016 73.60 74.69 73.43 74.64 630,176 +1.21(+1.65%)
Mar 28, 2016 73.56 74.08 73.16 73.43 375,139 -0.06(-0.08%)
Mar 24, 2016 73.04 73.49 73.49 73.49 553,400 +0.20(+0.27%)
Mar 23, 2016 72.54 73.53 72.24 73.29 527,232 +0.66(+0.91%)
Mar 22, 2016 72.93 73.34 72.47 72.63 780,966 -0.23(-0.32%)
Mar 21, 2016 72.44 73.08 71.75 72.86 541,797 +0.16(+0.22%)
Mar 18, 2016 73.53 73.53 72.59 72.70 1,664,254 -0.69(-0.94%)
Mar 17, 2016 72.55 73.50 72.26 73.39 784,612 +0.88(+1.21%)
Mar 16, 2016 71.55 72.62 70.85 72.51 489,043 +0.69(+0.96%)
Mar 15, 2016 71.33 71.99 71.33 71.82 512,016 +0.32(+0.45%)
Mar 14, 2016 71.00 71.77 70.45 71.50 849,218 +0.32(+0.45%)
Mar 11, 2016 71.61 71.92 70.89 71.18 829,009 -0.19(-0.27%)
Mar 10, 2016 70.74 71.81 69.91 71.37 1,779,442 +0.63(+0.89%)
Mar 09, 2016 69.94 70.94 69.80 70.74 987,521 +0.62(+0.88%)
Mar 08, 2016 69.36 70.28 68.96 70.12 1,132,293 +0.94(+1.36%)
Mar 07, 2016 68.89 69.60 68.77 69.18 782,299 +0.18(+0.26%)
Mar 04, 2016 68.08 69.33 67.80 69.00 1,049,479 +0.52(+0.76%)
Mar 03, 2016 68.59 68.59 67.55 68.48 987,570 -0.01(-0.01%)
Mar 02, 2016 67.72 68.50 66.35 68.49 1,149,762 +0.57(+0.84%)
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.