Pinnacle West Capital (NY: PNW )

77.86 -0.26 (-0.33%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 66.74 67.10 66.09 66.53 1,527,108 -0.18(-0.26%)
May 30, 2018 65.62 66.81 65.62 66.71 963,350 +0.78(+1.18%)
May 29, 2018 65.68 66.64 65.37 65.93 1,031,452 +0.42(+0.64%)
May 25, 2018 65.52 65.52 65.52 0 +0.31(+0.47%)
May 24, 2018 64.67 65.32 64.55 65.21 588,260 +0.43(+0.67%)
May 23, 2018 64.28 64.88 64.19 64.77 867,726 +0.67(+1.04%)
May 22, 2018 63.95 64.41 63.71 64.10 1,112,835 +0.39(+0.62%)
May 21, 2018 63.92 64.03 63.37 63.71 937,769 -0.26(-0.41%)
May 18, 2018 63.96 64.28 63.49 63.97 909,554 +0.14(+0.22%)
May 17, 2018 64.43 64.56 63.73 63.83 822,309 -0.48(-0.75%)
May 16, 2018 64.68 65.11 64.02 64.31 946,407 -0.24(-0.38%)
May 15, 2018 64.59 65.03 64.19 64.55 714,306 -0.70(-1.08%)
May 14, 2018 65.30 65.52 64.84 65.26 704,444 -0.03(-0.05%)
May 11, 2018 65.41 65.58 65.21 65.29 545,096 -0.01(-0.01%)
May 10, 2018 65.06 65.36 64.81 65.30 634,761 +0.60(+0.93%)
May 09, 2018 65.44 65.77 64.32 64.70 784,139 -0.74(-1.14%)
May 08, 2018 67.26 67.26 65.36 65.44 1,275,106 -1.21(-1.82%)
May 07, 2018 67.04 67.10 66.53 66.65 1,176,539 -0.38(-0.56%)
May 04, 2018 67.11 67.47 66.73 67.03 1,298,069 +0.33(+0.49%)
May 03, 2018 66.19 67.01 65.39 66.70 1,313,059 +0.33(+0.49%)
May 02, 2018 66.35 66.85 65.68 66.38 1,930,238 -0.50(-0.75%)
May 01, 2018 67.15 67.29 66.38 66.88 1,081,905 -0.40(-0.60%)
Apr 30, 2018 68.00 68.21 67.14 67.28 899,818 -0.35(-0.51%)
Apr 27, 2018 67.02 67.82 66.85 67.63 1,047,157 +0.46(+0.69%)
Apr 26, 2018 66.27 67.28 65.90 67.16 1,328,495 +0.94(+1.41%)
Apr 25, 2018 65.72 66.38 65.41 66.23 1,313,225 +0.31(+0.47%)
Apr 24, 2018 64.97 66.19 64.68 65.92 1,618,028 +0.90(+1.39%)
Apr 23, 2018 64.82 65.15 64.59 65.02 1,141,586 +0.36(+0.56%)
Apr 20, 2018 65.31 65.31 64.26 64.65 933,366 -0.56(-0.85%)
Apr 19, 2018 65.46 65.65 64.81 65.21 1,326,338 -0.46(-0.69%)
Apr 18, 2018 66.35 66.90 65.66 65.66 1,596,306 -0.75(-1.14%)
Apr 17, 2018 65.81 66.62 65.42 66.42 885,311 +0.71(+1.08%)
Apr 16, 2018 65.08 65.76 64.89 65.70 853,390 +0.95(+1.47%)
Apr 13, 2018 64.19 64.95 64.19 64.75 1,038,208 +0.70(+1.09%)
Apr 12, 2018 65.09 65.29 63.92 64.05 1,146,599 -1.00(-1.54%)
Apr 11, 2018 64.97 65.46 64.85 65.06 967,715 +0.02(+0.03%)
Apr 10, 2018 66.05 66.05 65.00 65.04 1,571,339 -1.00(-1.52%)
Apr 09, 2018 66.13 66.60 65.71 66.04 725,490 -0.04(-0.06%)
Apr 06, 2018 66.46 66.74 65.95 66.08 1,249,236 -0.46(-0.68%)
Apr 05, 2018 66.33 66.72 65.35 66.54 725,834 +0.20(+0.30%)
Apr 04, 2018 66.26 66.44 65.57 66.34 1,035,018 +0.13(+0.20%)
Apr 03, 2018 65.51 66.63 65.07 66.21 1,392,068 +0.80(+1.22%)
Apr 02, 2018 66.13 66.51 64.90 65.41 1,111,492 -0.71(-1.08%)
Mar 29, 2018 66.13 66.13 66.13 0 +0.27(+0.42%)
Mar 28, 2018 66.09 66.41 65.62 65.85 1,176,784 +0.08(+0.13%)
Mar 27, 2018 64.77 66.38 64.46 65.77 895,100 +1.00(+1.55%)
Mar 26, 2018 64.58 65.20 64.41 64.77 1,123,866 +0.33(+0.51%)
Mar 23, 2018 64.73 65.57 64.18 64.44 1,831,985 -0.19(-0.29%)
Mar 22, 2018 64.74 66.41 64.52 64.63 1,446,324 +0.03(+0.05%)
Mar 21, 2018 64.64 65.21 64.30 64.59 1,000,808 -0.03(-0.05%)
Mar 20, 2018 64.43 64.82 64.14 64.63 906,274 +0.22(+0.33%)
Mar 19, 2018 64.72 65.17 64.22 64.41 964,988 -0.20(-0.31%)
Mar 16, 2018 63.90 64.63 63.76 64.61 2,601,643 +0.76(+1.19%)
Mar 15, 2018 63.75 64.47 63.55 63.85 1,193,208 +0.22(+0.35%)
Mar 14, 2018 63.52 64.29 63.07 63.62 995,814 +0.30(+0.47%)
Mar 13, 2018 63.51 64.13 62.94 63.32 876,186 +0.08(+0.13%)
Mar 12, 2018 63.32 63.57 63.04 63.24 1,451,148 -0.05(-0.08%)
Mar 09, 2018 62.94 63.29 62.60 63.29 1,142,695 +0.34(+0.54%)
Mar 08, 2018 63.11 63.25 62.64 62.95 972,353 +0.45(+0.72%)
Mar 07, 2018 62.32 62.50 1,176,403 -0.72(-1.14%)
Mar 06, 2018 64.56 64.89 62.99 63.23 1,088,177 -1.45(-2.24%)
Mar 05, 2018 63.41 64.74 63.18 64.68 724,646 +0.94(+1.47%)
Mar 02, 2018 64.18 64.90 63.03 63.74 968,390 -0.50(-0.77%)
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.