Pinnacle West Capital (NY: PNW )

86.36 USD +1.47 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 78.02 78.39 76.93 76.96 1,106,692 -0.98(-1.26%)
Feb 27, 2018 80.27 80.76 77.93 77.94 1,029,764 -2.34(-2.91%)
Feb 26, 2018 79.97 80.83 79.77 80.28 1,743,689 +0.13(+0.16%)
Feb 23, 2018 77.03 80.41 76.26 80.15 2,196,523 +3.41(+4.44%)
Feb 22, 2018 77.15 76.74 1,506,298 +0.64(+0.84%)
Feb 21, 2018 77.34 77.89 76.09 76.10 664,096 -1.10(-1.42%)
Feb 20, 2018 78.20 78.71 77.01 77.20 572,840 -1.49(-1.89%)
Feb 16, 2018 78.69 78.69 78.69 0 +0.63(+0.81%)
Feb 15, 2018 76.24 78.08 76.10 78.06 544,028 +1.97(+2.59%)
Feb 14, 2018 76.23 76.66 75.78 76.09 579,531 -0.73(-0.95%)
Feb 13, 2018 76.73 77.16 75.90 76.82 536,703 +0.09(+0.12%)
Feb 12, 2018 76.29 77.11 75.61 76.73 935,318 +0.44(+0.58%)
Feb 09, 2018 74.36 77.06 74.36 76.29 867,304 +1.95(+2.62%)
Feb 08, 2018 74.77 76.31 74.32 74.34 1,293,824 -0.82(-1.09%)
Feb 07, 2018 75.22 76.45 75.12 75.16 970,609 +0.00(+0.00%)
Feb 06, 2018 75.27 75.71 73.81 75.16 1,149,405 -1.61(-2.10%)
Feb 05, 2018 77.62 78.01 76.30 76.77 522,703 -0.96(-1.24%)
Feb 02, 2018 77.90 78.78 77.69 77.73 681,587 -0.73(-0.93%)
Feb 01, 2018 79.63 80.07 78.29 78.46 955,133 -1.49(-1.86%)
Jan 31, 2018 78.86 80.05 78.31 79.95 1,124,365 +0.62(+0.78%)
Jan 30, 2018 79.42 79.88 79.27 79.33 770,022 -0.06(-0.08%)
Jan 29, 2018 80.65 80.65 79.38 79.39 585,635 -1.55(-1.92%)
Jan 26, 2018 81.28 81.33 79.96 80.94 523,860 -0.11(-0.14%)
Jan 25, 2018 80.13 81.19 80.13 81.05 703,981 +0.83(+1.03%)
Jan 24, 2018 79.95 80.59 79.61 80.22 1,054,007 +0.33(+0.41%)
Jan 23, 2018 78.88 80.39 78.81 79.89 738,075 +0.93(+1.18%)
Jan 22, 2018 79.56 79.73 78.83 78.96 683,730 -0.12(-0.15%)
Jan 19, 2018 79.37 79.92 78.95 79.08 779,059 -0.13(-0.16%)
Jan 18, 2018 79.62 79.78 78.76 79.21 656,602 -0.32(-0.40%)
Jan 17, 2018 79.08 79.82 78.56 79.53 944,183 +0.67(+0.85%)
Jan 16, 2018 79.46 79.89 78.55 78.86 755,787 -0.36(-0.45%)
Jan 12, 2018 79.22 79.22 79.22 0 -0.70(-0.88%)
Jan 11, 2018 80.38 80.88 79.69 79.92 432,786 -0.65(-0.81%)
Jan 10, 2018 81.67 81.81 80.53 80.57 458,105 -1.45(-1.77%)
Jan 09, 2018 82.92 83.18 81.97 82.02 571,930 -1.03(-1.24%)
Jan 08, 2018 82.39 83.05 82.21 83.05 592,806 +0.63(+0.76%)
Jan 05, 2018 82.69 82.77 82.02 82.42 907,315 -0.09(-0.11%)
Jan 04, 2018 82.95 83.51 82.33 82.51 669,280 -0.61(-0.73%)
Jan 03, 2018 83.08 84.26 82.79 83.12 930,252 -0.77(-0.92%)
Jan 02, 2018 85.30 85.55 83.74 83.89 748,048 -1.29(-1.51%)
Dec 29, 2017 85.18 85.18 85.18 0 -0.02(-0.02%)
Dec 28, 2017 84.93 85.24 84.45 85.20 427,330 +0.58(+0.69%)
Dec 27, 2017 84.47 84.94 84.31 84.62 337,766 +0.33(+0.39%)
Dec 26, 2017 85.14 85.55 84.26 84.29 484,352 -0.85(-1.00%)
Dec 22, 2017 85.33 85.57 85.08 85.14 423,754 -0.07(-0.08%)
Dec 21, 2017 85.24 85.67 84.81 85.21 676,040 -0.59(-0.69%)
Dec 20, 2017 86.59 86.73 85.79 85.80 633,080 -0.79(-0.91%)
Dec 19, 2017 88.22 88.54 86.57 86.59 530,299 -1.64(-1.86%)
Dec 18, 2017 89.50 89.90 88.07 88.23 469,257 -1.31(-1.46%)
Dec 15, 2017 89.19 89.83 89.13 89.54 1,090,016 +0.57(+0.64%)
Dec 14, 2017 89.33 89.33 88.20 88.97 328,627 -0.33(-0.37%)
Dec 13, 2017 89.41 89.92 89.01 89.30 604,994 +0.18(+0.20%)
Dec 12, 2017 89.12 91.26 89.09 89.12 523,842 -2.10(-2.30%)
Dec 11, 2017 90.65 91.28 90.44 91.22 562,132 +0.47(+0.52%)
Dec 08, 2017 90.06 90.79 89.75 90.75 413,252 +0.60(+0.67%)
Dec 07, 2017 89.85 90.20 89.36 90.15 517,831 +0.24(+0.27%)
Dec 06, 2017 89.53 90.28 89.10 89.91 496,832 +0.57(+0.64%)
Dec 05, 2017 90.31 90.31 88.66 89.34 623,008 -0.87(-0.96%)
Dec 04, 2017 91.01 90.01 90.21 836,919 -0.80(-0.88%)
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.