Pinnacle West Capital (NY: PNW )

85.99 USD -1.89 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 85.18 85.70 85.03 85.16 1,062,605 -0.03(-0.04%)
Jun 29, 2017 86.03 86.05 84.93 85.19 1,689,301 -1.32(-1.53%)
Jun 28, 2017 87.65 87.78 86.42 86.51 1,013,530 -0.79(-0.90%)
Jun 27, 2017 87.90 88.04 87.21 87.30 487,025 -0.90(-1.02%)
Jun 26, 2017 88.00 88.71 87.64 88.20 652,958 +0.36(+0.41%)
Jun 23, 2017 88.18 88.49 87.70 87.84 1,085,387 -0.33(-0.37%)
Jun 22, 2017 88.40 88.72 88.06 88.17 528,266 -0.43(-0.49%)
Jun 21, 2017 88.98 88.98 88.27 88.60 846,857 -0.21(-0.24%)
Jun 20, 2017 88.74 89.12 88.68 88.81 565,868 +0.11(+0.12%)
Jun 19, 2017 89.01 89.01 88.41 88.70 675,495 -0.22(-0.25%)
Jun 16, 2017 88.46 89.06 88.35 88.92 1,175,176 +0.28(+0.32%)
Jun 15, 2017 87.99 88.68 87.65 88.64 572,986 +0.58(+0.66%)
Jun 14, 2017 88.26 88.73 87.76 88.06 851,350 +0.56(+0.64%)
Jun 13, 2017 87.44 87.67 86.92 87.50 645,485 +0.05(+0.06%)
Jun 12, 2017 87.99 88.39 86.77 87.45 525,688 -0.54(-0.61%)
Jun 09, 2017 87.78 88.25 87.28 87.99 884,102 +0.14(+0.16%)
Jun 08, 2017 88.09 87.12 87.85 722,155 -0.21(-0.24%)
Jun 07, 2017 88.12 88.43 87.77 88.06 829,362 +0.10(+0.11%)
Jun 06, 2017 88.59 88.60 87.92 87.96 748,579 -0.40(-0.45%)
Jun 05, 2017 89.23 89.23 88.32 88.36 465,258 -0.86(-0.96%)
Jun 02, 2017 89.56 89.56 88.85 89.22 343,633 +0.19(+0.21%)
Jun 01, 2017 88.30 89.05 87.91 89.03 602,136 +0.68(+0.77%)
May 31, 2017 87.88 88.65 87.83 88.35 930,093 +0.63(+0.72%)
May 30, 2017 87.40 87.78 87.23 87.72 758,967 +0.32(+0.37%)
May 26, 2017 87.42 87.80 87.24 87.40 524,177 -0.06(-0.07%)
May 25, 2017 86.55 87.62 86.24 87.46 723,040 +1.02(+1.18%)
May 24, 2017 85.83 86.63 85.83 86.44 670,175 +0.66(+0.77%)
May 23, 2017 85.30 86.37 85.00 85.78 585,180 +0.63(+0.74%)
May 22, 2017 84.41 85.39 84.05 85.15 710,888 +0.58(+0.69%)
May 19, 2017 84.64 84.82 83.93 84.57 868,354 -0.04(-0.05%)
May 18, 2017 84.38 84.77 83.52 84.61 1,140,194 +0.51(+0.61%)
May 17, 2017 83.89 84.41 83.70 84.10 697,916 +0.21(+0.25%)
May 16, 2017 84.53 84.88 83.78 83.89 700,758 -0.63(-0.75%)
May 15, 2017 84.62 85.28 84.46 84.52 867,432 -0.24(-0.28%)
May 12, 2017 84.42 84.84 84.35 84.76 691,742 +0.47(+0.56%)
May 11, 2017 84.05 84.29 83.62 84.29 662,987 +0.10(+0.12%)
May 10, 2017 84.11 84.36 83.77 84.19 665,200 +0.05(+0.06%)
May 09, 2017 84.79 84.79 83.96 84.14 570,320 -0.77(-0.91%)
May 08, 2017 84.99 85.09 84.19 84.91 514,689 +0.04(+0.05%)
May 05, 2017 84.85 85.35 84.45 84.87 771,477 +0.42(+0.50%)
May 04, 2017 84.11 84.58 83.84 84.45 728,944 +0.09(+0.11%)
May 03, 2017 84.39 84.83 83.95 84.36 965,018 -0.34(-0.40%)
May 02, 2017 84.97 84.99 84.03 84.70 666,040 +0.64(+0.76%)
May 01, 2017 85.11 85.20 83.81 84.06 1,213,950 -1.03(-1.21%)
Apr 28, 2017 85.91 86.06 84.72 85.09 1,284,801 -1.01(-1.17%)
Apr 27, 2017 85.37 86.35 85.37 86.10 685,467 -0.15(-0.17%)
Apr 26, 2017 86.16 86.63 85.90 86.25 717,914 -0.11(-0.13%)
Apr 25, 2017 85.84 86.41 85.39 86.36 980,517 +0.18(+0.21%)
Apr 24, 2017 85.86 86.21 85.19 86.18 882,815 +0.35(+0.41%)
Apr 21, 2017 85.27 85.92 85.27 85.83 937,113 +0.51(+0.60%)
Apr 20, 2017 85.61 85.54 84.52 85.32 1,489,008 -0.29(-0.34%)
Apr 19, 2017 86.14 86.25 85.16 85.61 870,706 -0.57(-0.66%)
Apr 18, 2017 85.81 86.25 85.70 86.18 917,664 +0.44(+0.51%)
Apr 17, 2017 85.49 85.80 85.26 85.74 801,411 +0.51(+0.60%)
Apr 13, 2017 85.39 85.53 84.28 85.23 690,301 -0.14(-0.16%)
Apr 12, 2017 84.79 85.50 84.35 85.37 886,262 +0.58(+0.68%)
Apr 11, 2017 84.36 85.15 84.18 84.79 656,186 +0.01(+0.01%)
Apr 10, 2017 84.34 84.91 83.98 84.78 690,358 +0.52(+0.62%)
Apr 07, 2017 84.66 85.00 84.10 84.26 1,087,844 -0.22(-0.26%)
Apr 06, 2017 83.74 84.66 83.38 84.48 899,629 +0.46(+0.55%)
Apr 05, 2017 83.74 84.15 83.42 84.02 756,693 +0.28(+0.33%)
Apr 04, 2017 83.30 84.00 83.10 83.74 489,443 +0.23(+0.28%)
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.