Pinnacle West Capital (NY: PNW )

77.86 -0.26 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 61.96 62.45 61.84 62.21 684,192 +0.30(+0.48%)
Jul 28, 2016 61.56 62.03 61.36 61.91 606,163 +0.36(+0.58%)
Jul 27, 2016 62.05 62.05 61.05 61.56 875,222 -0.64(-1.03%)
Jul 26, 2016 62.90 62.90 61.96 62.20 742,866 -0.77(-1.23%)
Jul 25, 2016 63.08 63.27 62.59 62.97 646,356 -0.09(-0.15%)
Jul 22, 2016 62.28 63.18 62.14 63.07 736,199 +0.73(+1.17%)
Jul 21, 2016 61.73 62.43 61.49 62.34 723,356 +0.40(+0.64%)
Jul 20, 2016 61.01 62.45 61.01 61.94 710,138 -0.41(-0.67%)
Jul 19, 2016 61.22 62.57 61.22 62.35 885,952 -0.10(-0.16%)
Jul 18, 2016 62.02 62.76 62.01 62.46 770,108 +0.22(+0.35%)
Jul 15, 2016 62.20 62.56 61.97 62.24 1,228,750 +0.14(+0.23%)
Jul 14, 2016 62.08 62.50 61.92 62.10 893,738 -0.52(-0.82%)
Jul 13, 2016 62.68 62.74 62.35 62.61 976,164 +0.45(+0.72%)
Jul 12, 2016 62.97 63.26 62.12 62.17 1,149,578 -1.28(-2.02%)
Jul 11, 2016 63.33 63.50 62.62 63.45 718,240 -0.07(-0.11%)
Jul 08, 2016 63.14 63.54 63.35 63.52 1,977,078 +0.17(+0.27%)
Jul 07, 2016 64.42 64.42 63.14 63.35 1,350,942 -1.24(-1.93%)
Jul 06, 2016 64.47 64.78 63.90 64.59 1,592,362 -0.02(-0.02%)
Jul 05, 2016 63.56 64.65 63.26 64.61 1,317,190 +1.16(+1.83%)
Jul 01, 2016 63.83 63.45 63.45 63.45 988,172 +0.02(+0.02%)
Jun 30, 2016 62.06 63.45 61.85 63.43 1,390,991 +1.50(+2.43%)
Jun 29, 2016 62.39 62.39 61.71 61.93 1,040,658 +0.07(+0.11%)
Jun 28, 2016 61.97 62.09 61.23 61.86 1,253,485 -0.06(-0.10%)
Jun 27, 2016 61.00 62.15 60.99 61.92 1,160,290 +0.92(+1.51%)
Jun 24, 2016 60.08 61.50 59.98 61.00 896,756 +0.50(+0.83%)
Jun 23, 2016 60.41 60.50 59.99 60.50 599,746 +0.18(+0.30%)
Jun 22, 2016 60.77 60.80 60.30 60.32 618,261 -0.33(-0.54%)
Jun 21, 2016 60.66 60.98 60.26 60.65 780,542 +0.02(+0.03%)
Jun 20, 2016 60.85 60.98 59.94 60.63 925,761 -0.23(-0.39%)
Jun 17, 2016 60.70 60.89 60.15 60.87 1,298,289 +0.21(+0.35%)
Jun 16, 2016 60.14 60.80 60.12 60.66 904,094 +0.61(+1.02%)
Jun 15, 2016 60.59 60.59 59.82 60.05 1,017,050 -0.53(-0.88%)
Jun 14, 2016 59.99 60.59 59.64 60.58 719,548 +0.59(+0.98%)
Jun 13, 2016 60.12 60.30 59.76 59.99 766,180 -0.05(-0.09%)
Jun 10, 2016 60.21 60.68 59.87 60.05 817,631 -0.34(-0.57%)
Jun 09, 2016 59.47 60.48 59.47 60.39 820,940 +0.92(+1.54%)
Jun 08, 2016 59.09 59.47 59.04 59.47 783,679 +0.36(+0.61%)
Jun 07, 2016 58.90 59.36 58.66 59.11 1,119,305 +0.22(+0.37%)
Jun 06, 2016 59.29 59.46 58.65 58.90 774,965 -0.39(-0.66%)
Jun 03, 2016 58.68 59.68 58.68 59.29 1,095,109 +1.17(+2.02%)
Jun 02, 2016 58.03 58.14 57.44 58.11 1,295,815 -0.05(-0.09%)
Jun 01, 2016 57.42 58.18 57.18 58.17 1,217,310 +0.58(+1.01%)
May 31, 2016 57.24 57.67 56.81 57.59 1,547,172 +0.31(+0.55%)
May 27, 2016 57.15 57.28 57.28 57.28 696,436 +0.25(+0.44%)
May 26, 2016 56.42 57.15 56.14 57.02 761,733 +0.70(+1.25%)
May 25, 2016 56.27 56.42 55.80 56.32 925,517 -0.08(-0.14%)
May 24, 2016 55.87 56.53 55.60 56.40 727,169 +0.77(+1.39%)
May 23, 2016 56.05 56.16 55.59 55.62 836,449 -0.38(-0.67%)
May 20, 2016 56.09 56.09 55.41 56.00 1,371,217 +0.12(+0.21%)
May 19, 2016 55.17 55.92 54.87 55.88 633,749 +0.52(+0.93%)
May 18, 2016 56.65 56.83 55.22 55.37 1,685,862 -1.67(-2.92%)
May 17, 2016 58.12 58.23 56.81 57.03 966,342 -1.32(-2.27%)
May 16, 2016 58.10 58.36 57.69 58.36 874,379 +0.28(+0.49%)
May 13, 2016 58.10 58.25 57.60 58.07 642,732 -0.18(-0.31%)
May 12, 2016 57.69 58.42 57.43 58.25 856,302 +0.55(+0.95%)
May 11, 2016 57.68 57.82 57.20 57.71 841,673 +0.14(+0.24%)
May 10, 2016 57.67 57.98 57.26 57.56 668,610 -0.01(-0.01%)
May 09, 2016 57.20 57.73 57.02 57.57 680,823 +0.46(+0.81%)
May 06, 2016 57.24 57.24 56.51 57.11 911,932 -0.19(-0.33%)
May 05, 2016 57.53 58.17 57.06 57.30 804,174 -0.40(-0.69%)
May 04, 2016 56.95 58.06 56.59 57.70 1,114,364 +0.59(+1.03%)
May 03, 2016 57.35 57.63 56.86 57.11 1,512,886 -0.29(-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.