Pinnacle West Capital (NY: PNW )

82.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 78.55 79.17 78.40 78.87 539,707 +0.38(+0.48%)
Jul 28, 2016 78.04 78.64 77.79 78.49 478,156 -0.17(-0.22%)
Jul 27, 2016 79.29 79.29 78.02 78.66 684,910 -0.82(-1.03%)
Jul 26, 2016 80.38 80.38 79.18 79.48 581,334 -0.99(-1.23%)
Jul 25, 2016 80.61 80.85 79.98 80.47 505,810 -0.12(-0.15%)
Jul 22, 2016 79.58 80.74 79.41 80.59 576,117 +0.93(+1.17%)
Jul 21, 2016 78.88 79.78 78.58 79.66 566,067 +0.51(+0.64%)
Jul 20, 2016 77.96 79.80 77.96 79.15 555,723 -0.53(-0.67%)
Jul 19, 2016 78.23 79.95 78.23 79.68 693,307 -0.13(-0.16%)
Jul 18, 2016 79.25 80.20 79.24 79.81 602,653 +0.28(+0.35%)
Jul 15, 2016 79.48 79.94 79.19 79.53 961,566 +0.18(+0.23%)
Jul 14, 2016 79.33 79.87 79.12 79.35 699,400 -0.66(-0.82%)
Jul 13, 2016 80.10 80.17 79.67 80.01 763,903 +0.57(+0.72%)
Jul 12, 2016 80.47 80.84 79.38 79.44 899,609 -1.64(-2.02%)
Jul 11, 2016 80.93 81.15 80.02 81.08 562,063 -0.09(-0.11%)
Jul 08, 2016 80.69 81.19 80.95 81.17 1,547,174 +0.22(+0.27%)
Jul 07, 2016 82.32 82.32 80.69 80.95 1,057,188 -1.59(-1.93%)
Jul 06, 2016 82.38 82.78 81.66 82.54 1,246,112 -0.02(-0.02%)
Jul 05, 2016 81.22 82.61 80.83 82.56 1,030,775 +1.48(+1.83%)
Jul 01, 2016 81.56 81.08 81.08 81.08 773,300 +0.02(+0.02%)
Jun 30, 2016 79.30 81.08 79.03 81.06 1,088,528 +1.92(+2.43%)
Jun 29, 2016 79.72 79.72 78.86 79.14 814,373 +0.09(+0.11%)
Jun 28, 2016 79.19 79.34 78.25 79.05 980,922 -0.08(-0.10%)
Jun 27, 2016 77.95 79.42 77.94 79.13 907,992 +1.18(+1.51%)
Jun 24, 2016 76.78 78.59 76.65 77.95 701,762 +0.64(+0.83%)
Jun 23, 2016 77.20 77.31 76.66 77.31 469,335 +0.23(+0.30%)
Jun 22, 2016 77.65 77.70 77.05 77.08 483,824 -0.42(-0.54%)
Jun 21, 2016 77.52 77.93 77.01 77.50 610,818 +0.02(+0.03%)
Jun 20, 2016 77.76 77.93 76.60 77.48 724,460 -0.30(-0.39%)
Jun 17, 2016 77.56 77.81 76.86 77.78 1,015,984 +0.27(+0.35%)
Jun 16, 2016 76.85 77.69 76.82 77.51 707,504 +0.78(+1.02%)
Jun 15, 2016 77.43 77.43 76.45 76.73 795,899 -0.68(-0.88%)
Jun 14, 2016 76.66 77.43 76.21 77.41 563,087 +0.75(+0.98%)
Jun 13, 2016 76.83 77.05 76.36 76.66 599,579 -0.07(-0.09%)
Jun 10, 2016 76.94 77.54 76.50 76.73 639,842 -0.44(-0.57%)
Jun 09, 2016 76.00 77.28 76.00 77.17 642,432 +1.17(+1.54%)
Jun 08, 2016 75.51 76.00 75.44 76.00 613,273 +0.46(+0.61%)
Jun 07, 2016 75.27 75.85 74.96 75.54 875,919 +0.28(+0.37%)
Jun 06, 2016 75.77 75.98 74.95 75.26 606,454 -0.50(-0.66%)
Jun 03, 2016 74.99 76.26 74.99 75.76 856,984 +1.50(+2.02%)
Jun 02, 2016 74.16 74.30 73.40 74.26 1,014,048 -0.07(-0.09%)
Jun 01, 2016 73.38 74.35 73.07 74.33 952,613 +0.74(+1.01%)
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%)
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.