Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.10 60.15 58.81 58.83 1,066,360 -2.19(-3.59%)
Nov 29, 2016 60.77 61.55 60.77 61.02 901,551 +0.04(+0.07%)
Nov 28, 2016 60.11 61.28 60.11 60.98 810,303 +1.03(+1.71%)
Nov 25, 2016 59.06 60.06 58.91 59.95 450,738 +1.10(+1.87%)
Nov 23, 2016 58.86 58.86 58.86 0 -0.88(-1.47%)
Nov 22, 2016 59.52 59.96 59.00 59.73 1,175,878 +0.76(+1.30%)
Nov 21, 2016 58.49 59.10 58.48 58.97 528,841 +0.67(+1.15%)
Nov 18, 2016 58.63 59.13 58.03 58.30 1,122,619 -0.39(-0.66%)
Nov 17, 2016 58.47 59.17 58.44 58.69 722,631 +0.00(+0.00%)
Nov 16, 2016 59.06 59.24 58.34 58.69 1,680,152 -0.25(-0.42%)
Nov 15, 2016 58.41 59.12 58.39 58.94 1,086,555 +0.78(+1.34%)
Nov 14, 2016 58.08 58.43 57.42 58.16 1,212,545 -0.29(-0.49%)
Nov 11, 2016 57.97 59.20 57.97 58.44 2,038,706 +0.49(+0.85%)
Nov 10, 2016 58.70 58.73 56.39 57.95 1,358,616 -0.92(-1.57%)
Nov 09, 2016 59.45 59.72 58.41 58.87 1,875,333 -1.40(-2.32%)
Nov 08, 2016 59.87 60.60 59.76 60.27 729,284 +0.55(+0.92%)
Nov 07, 2016 59.33 59.73 58.44 59.72 1,127,182 +0.75(+1.27%)
Nov 04, 2016 59.41 60.09 58.88 58.98 1,137,326 -0.09(-0.15%)
Nov 03, 2016 58.70 59.68 58.70 59.06 1,336,154 -0.23(-0.39%)
Nov 02, 2016 59.41 59.49 58.47 59.29 970,346 -0.22(-0.37%)
Nov 01, 2016 60.65 60.65 59.37 59.52 799,536 -1.07(-1.76%)
Oct 31, 2016 59.65 60.94 59.52 60.58 1,364,423 +1.22(+2.05%)
Oct 28, 2016 59.26 59.75 58.98 59.37 668,502 +0.30(+0.51%)
Oct 27, 2016 58.99 59.37 58.81 59.07 967,587 -0.22(-0.37%)
Oct 26, 2016 59.27 59.44 58.81 59.29 872,646 -0.03(-0.05%)
Oct 25, 2016 58.69 59.33 58.67 59.32 526,451 +0.35(+0.60%)
Oct 24, 2016 58.72 59.08 58.40 58.96 537,314 +0.53(+0.90%)
Oct 21, 2016 58.87 58.89 58.06 58.44 905,442 -0.53(-0.90%)
Oct 20, 2016 59.26 59.52 58.85 58.96 654,896 -0.17(-0.28%)
Oct 19, 2016 59.26 59.32 58.81 59.13 667,819 -0.13(-0.21%)
Oct 18, 2016 58.89 59.41 58.30 59.26 979,968 +0.69(+1.19%)
Oct 17, 2016 58.27 58.76 58.20 58.56 499,524 +0.46(+0.79%)
Oct 14, 2016 58.35 58.81 58.08 58.10 784,456 -0.51(-0.87%)
Oct 13, 2016 58.09 59.08 57.99 58.62 1,002,362 +0.55(+0.95%)
Oct 12, 2016 57.54 58.22 57.54 58.07 868,023 +0.56(+0.97%)
Oct 11, 2016 58.00 58.08 57.46 57.51 768,831 -0.69(-1.19%)
Oct 10, 2016 57.75 58.27 57.51 58.20 1,111,999 +0.86(+1.50%)
Oct 07, 2016 58.00 58.60 57.32 57.34 1,741,338 -0.22(-0.38%)
Oct 06, 2016 57.23 57.75 56.85 57.56 1,456,168 +0.13(+0.22%)
Oct 05, 2016 57.71 58.31 57.24 57.43 1,219,300 -0.15(-0.26%)
Oct 04, 2016 59.02 59.02 57.28 57.58 961,071 -1.56(-2.64%)
Oct 03, 2016 59.80 59.80 58.72 59.15 1,030,807 -0.80(-1.33%)
Sep 30, 2016 60.87 61.09 59.60 59.94 1,205,220 -0.61(-1.00%)
Sep 29, 2016 61.26 61.26 60.21 60.55 881,609 -0.88(-1.43%)
Sep 28, 2016 62.07 62.07 60.89 61.43 1,387,094 -0.50(-0.82%)
Sep 27, 2016 62.90 63.26 61.85 61.93 977,401 -0.69(-1.10%)
Sep 26, 2016 62.71 62.88 62.30 62.62 828,848 -0.01(-0.01%)
Sep 23, 2016 62.36 62.87 61.97 62.62 858,943 +0.24(+0.38%)
Sep 22, 2016 62.16 62.44 61.84 62.39 762,970 +0.62(+1.00%)
Sep 21, 2016 60.54 61.80 60.54 61.77 893,308 +1.17(+1.93%)
Sep 20, 2016 60.87 61.08 60.60 60.61 836,203 -0.04(-0.07%)
Sep 19, 2016 60.22 60.72 60.12 60.64 959,826 +0.47(+0.77%)
Sep 16, 2016 59.18 60.27 58.93 60.18 1,601,122 +0.76(+1.27%)
Sep 15, 2016 58.72 59.49 58.63 59.42 670,144 +0.60(+1.02%)
Sep 14, 2016 58.80 59.39 58.51 58.82 1,010,182 +0.13(+0.22%)
Sep 13, 2016 59.25 59.30 58.33 58.70 891,840 -0.65(-1.10%)
Sep 12, 2016 58.43 59.52 58.36 59.35 1,158,549 +1.02(+1.74%)
Sep 09, 2016 60.04 60.04 58.33 58.33 900,549 -2.29(-3.77%)
Sep 08, 2016 60.50 60.99 60.33 60.62 648,737 -0.08(-0.13%)
Sep 07, 2016 60.72 60.92 60.31 60.70 805,270 -0.10(-0.17%)
Sep 06, 2016 60.40 60.89 60.13 60.80 1,094,475 +0.80(+1.33%)
Sep 02, 2016 59.07 60.01 60.01 60.01 878,016 +0.99(+1.68%)
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.