Pinnacle West Capital (NY: PNW )

78.06 +0.20 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 65.35 66.33 64.89 66.25 1,356,874 +1.09(+1.67%)
Jan 30, 2018 65.23 65.61 65.11 65.16 937,469 -0.05(-0.08%)
Jan 29, 2018 66.24 66.24 65.20 65.21 712,986 -1.27(-1.92%)
Jan 26, 2018 66.76 66.80 65.68 66.48 637,777 -0.09(-0.14%)
Jan 25, 2018 65.82 66.69 65.82 66.57 857,067 +0.68(+1.03%)
Jan 24, 2018 65.67 66.20 65.39 65.89 1,283,209 +0.27(+0.41%)
Jan 23, 2018 64.79 66.03 64.73 65.62 898,575 +0.76(+1.18%)
Jan 22, 2018 65.35 65.49 64.75 64.86 832,412 -0.10(-0.15%)
Jan 19, 2018 65.19 65.64 64.85 64.95 948,471 -0.11(-0.16%)
Jan 18, 2018 65.40 65.53 64.69 65.06 799,385 -0.26(-0.40%)
Jan 17, 2018 64.95 65.56 64.53 65.32 1,149,503 +0.55(+0.85%)
Jan 16, 2018 65.27 65.62 64.52 64.77 920,139 -0.30(-0.45%)
Jan 12, 2018 65.07 65.07 65.07 0 -0.58(-0.88%)
Jan 11, 2018 66.02 66.43 65.46 65.64 526,898 -0.53(-0.81%)
Jan 10, 2018 67.08 67.20 66.14 66.18 557,723 -1.19(-1.77%)
Jan 09, 2018 68.11 68.32 67.33 67.37 696,300 -0.85(-1.24%)
Jan 08, 2018 67.67 68.22 67.53 68.22 721,716 +0.52(+0.76%)
Jan 05, 2018 67.92 67.99 67.37 67.70 1,104,618 -0.07(-0.11%)
Jan 04, 2018 68.13 68.59 67.62 67.77 814,820 -0.50(-0.73%)
Jan 03, 2018 68.24 69.21 68.00 68.27 1,132,542 -0.63(-0.92%)
Jan 02, 2018 70.06 70.27 68.78 68.91 910,717 -1.06(-1.51%)
Dec 29, 2017 69.97 69.97 69.97 0 -0.02(-0.02%)
Dec 28, 2017 69.76 70.01 69.37 69.98 520,256 +0.48(+0.69%)
Dec 27, 2017 69.38 69.77 69.25 69.51 411,215 +0.27(+0.39%)
Dec 26, 2017 69.93 70.27 69.21 69.23 589,678 -0.70(-1.00%)
Dec 22, 2017 70.09 70.29 69.88 69.93 515,902 -0.06(-0.08%)
Dec 21, 2017 70.01 70.37 69.66 69.99 823,050 -0.48(-0.69%)
Dec 20, 2017 71.12 71.24 70.46 70.47 770,748 -0.65(-0.91%)
Dec 19, 2017 72.46 72.73 71.11 71.12 645,616 -1.35(-1.86%)
Dec 18, 2017 73.51 73.84 72.34 72.47 571,300 -1.08(-1.46%)
Dec 15, 2017 73.26 73.78 73.21 73.55 1,327,048 +0.47(+0.64%)
Dec 14, 2017 73.37 73.37 72.45 73.08 400,089 -0.27(-0.37%)
Dec 13, 2017 73.44 73.86 73.11 73.35 736,554 +0.15(+0.20%)
Dec 12, 2017 73.20 74.96 73.18 73.20 637,755 -1.72(-2.30%)
Dec 11, 2017 74.46 74.98 74.29 74.93 684,372 +0.39(+0.52%)
Dec 08, 2017 73.97 74.57 73.72 74.54 503,117 +0.49(+0.67%)
Dec 07, 2017 73.80 74.09 73.40 74.05 630,437 +0.20(+0.27%)
Dec 06, 2017 73.54 74.15 73.19 73.85 604,872 +0.47(+0.64%)
Dec 05, 2017 74.18 74.18 72.82 73.38 758,486 -0.71(-0.96%)
Dec 04, 2017 74.75 73.93 74.10 1,018,913 -0.66(-0.88%)
Dec 01, 2017 75.59 75.81 74.57 74.75 719,277 -0.66(-0.87%)
Nov 30, 2017 74.75 75.58 74.54 75.41 1,339,246 +0.66(+0.88%)
Nov 29, 2017 74.41 75.27 74.17 74.75 641,641 +0.19(+0.25%)
Nov 28, 2017 74.22 74.66 74.15 74.57 771,833 +0.63(+0.86%)
Nov 27, 2017 73.59 73.97 73.29 73.93 763,990 +0.40(+0.55%)
Nov 24, 2017 73.46 73.64 73.36 73.53 180,542 +0.20(+0.27%)
Nov 22, 2017 73.41 73.67 73.05 73.33 570,142 -0.08(-0.11%)
Nov 21, 2017 73.50 73.91 73.20 73.42 943,153 +0.02(+0.03%)
Nov 20, 2017 73.99 74.13 73.37 73.39 535,764 -0.57(-0.78%)
Nov 17, 2017 74.40 74.86 73.79 73.97 596,882 -0.60(-0.80%)
Nov 16, 2017 74.49 74.75 74.04 74.57 630,066 +0.00(+0.00%)
Nov 15, 2017 75.45 75.96 74.50 74.57 849,388 -0.76(-1.01%)
Nov 14, 2017 73.61 75.37 73.47 75.33 1,404,485 +1.58(+2.14%)
Nov 13, 2017 72.51 73.88 72.51 73.75 824,064 +1.19(+1.64%)
Nov 10, 2017 73.10 73.14 72.40 72.56 890,397 -0.86(-1.17%)
Nov 09, 2017 73.51 73.92 73.27 73.42 719,527 -0.33(-0.45%)
Nov 08, 2017 73.65 73.92 73.12 73.75 778,877 +0.06(+0.08%)
Nov 07, 2017 72.96 73.74 72.93 73.69 1,230,144 +0.67(+0.91%)
Nov 06, 2017 73.12 73.51 72.86 73.03 997,747 -0.17(-0.24%)
Nov 03, 2017 71.13 73.28 70.83 73.20 1,120,894 +0.99(+1.36%)
Nov 02, 2017 71.98 72.56 71.82 72.22 726,717 +0.38(+0.53%)
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.