Pinnacle West Capital (NY: PNW )

86.12 USD +0.51 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 79.85 80.29 79.08 79.61 1,276,297 -0.21(-0.26%)
May 30, 2018 78.52 79.94 78.52 79.82 805,130 +0.93(+1.18%)
May 29, 2018 78.59 79.74 78.22 78.89 862,047 +0.50(+0.64%)
May 25, 2018 78.39 78.39 78.39 0 +0.37(+0.47%)
May 24, 2018 77.38 78.16 77.24 78.02 491,645 +0.52(+0.67%)
May 23, 2018 76.91 77.63 76.80 77.50 725,212 +0.80(+1.04%)
May 22, 2018 76.52 77.07 76.23 76.70 930,064 +0.47(+0.62%)
May 21, 2018 76.48 76.61 75.82 76.23 783,751 -0.31(-0.41%)
May 18, 2018 76.53 76.91 75.97 76.54 760,170 +0.17(+0.22%)
May 17, 2018 77.09 77.25 76.25 76.37 687,254 -0.58(-0.75%)
May 16, 2018 77.39 77.91 76.60 76.95 790,970 -0.29(-0.38%)
May 15, 2018 77.28 77.81 76.80 77.24 596,989 -0.84(-1.08%)
May 14, 2018 78.13 78.39 77.58 78.08 588,747 -0.04(-0.05%)
May 11, 2018 78.26 78.47 78.02 78.12 455,570 -0.01(-0.01%)
May 10, 2018 77.85 78.21 77.55 78.13 530,509 +0.72(+0.93%)
May 09, 2018 78.30 78.69 76.96 77.41 655,353 -0.89(-1.14%)
May 08, 2018 80.48 80.48 78.20 78.30 1,065,684 -1.45(-1.82%)
May 07, 2018 80.22 80.29 79.61 79.75 983,305 -0.45(-0.56%)
May 04, 2018 80.30 80.73 79.84 80.20 1,084,875 +0.39(+0.49%)
May 03, 2018 79.20 80.18 78.24 79.81 1,097,403 +0.39(+0.49%)
May 02, 2018 79.39 79.99 78.59 79.42 1,613,217 -0.60(-0.75%)
May 01, 2018 80.35 80.51 79.42 80.02 904,214 -0.48(-0.60%)
Apr 30, 2018 81.36 81.61 80.34 80.50 752,033 -1.11(-1.36%)
Apr 27, 2018 80.88 81.85 80.67 81.61 867,720 +0.56(+0.69%)
Apr 26, 2018 79.98 81.19 79.53 81.05 1,100,849 +1.13(+1.41%)
Apr 25, 2018 79.31 80.11 78.94 79.92 1,088,195 +0.37(+0.47%)
Apr 24, 2018 78.40 79.88 78.06 79.55 1,340,768 +1.09(+1.39%)
Apr 23, 2018 78.23 78.62 77.95 78.46 945,968 +0.44(+0.56%)
Apr 20, 2018 78.82 78.82 77.55 78.02 773,428 -0.67(-0.85%)
Apr 19, 2018 79.00 79.23 78.21 78.69 1,099,061 -0.55(-0.69%)
Apr 18, 2018 80.07 80.73 79.24 79.24 1,322,768 -0.91(-1.14%)
Apr 17, 2018 79.42 80.40 78.95 80.15 733,607 +0.86(+1.08%)
Apr 16, 2018 78.54 79.36 78.31 79.29 707,156 +1.15(+1.47%)
Apr 13, 2018 77.47 78.38 77.47 78.14 860,304 +0.84(+1.09%)
Apr 12, 2018 78.55 78.79 77.14 77.30 950,122 -1.21(-1.54%)
Apr 11, 2018 78.40 79.00 78.26 78.51 801,891 +0.02(+0.03%)
Apr 10, 2018 79.71 79.71 78.44 78.49 1,302,080 -1.21(-1.52%)
Apr 09, 2018 79.81 80.37 79.30 79.70 601,173 -0.05(-0.06%)
Apr 06, 2018 80.20 80.54 79.59 79.75 1,035,171 -0.55(-0.68%)
Apr 05, 2018 80.05 80.52 78.86 80.30 601,458 +0.24(+0.30%)
Apr 04, 2018 79.96 80.18 79.13 80.06 857,661 +0.16(+0.20%)
Apr 03, 2018 79.06 80.41 78.53 79.90 1,153,528 +0.96(+1.22%)
Apr 02, 2018 79.80 80.26 78.32 78.94 921,031 -0.86(-1.08%)
Mar 29, 2018 79.80 79.80 79.80 0 +0.33(+0.42%)
Mar 28, 2018 79.76 80.14 79.20 79.47 975,134 +0.10(+0.13%)
Mar 27, 2018 78.16 80.11 77.79 79.37 741,719 +1.21(+1.55%)
Mar 26, 2018 77.93 78.68 77.73 78.16 931,284 +0.40(+0.51%)
Mar 23, 2018 78.12 79.13 77.46 77.76 1,518,062 -0.23(-0.29%)
Mar 22, 2018 78.13 80.14 77.86 77.99 1,198,487 +0.04(+0.05%)
Mar 21, 2018 78.01 78.69 77.60 77.95 829,313 -0.04(-0.05%)
Mar 20, 2018 77.75 78.22 77.40 77.99 750,978 +0.26(+0.33%)
Mar 19, 2018 78.10 78.65 77.50 77.73 799,631 -0.24(-0.31%)
Mar 16, 2018 77.11 78.00 76.94 77.97 2,155,834 +0.92(+1.19%)
Mar 15, 2018 76.93 77.80 76.69 77.05 988,744 +0.27(+0.35%)
Mar 14, 2018 76.66 77.59 76.11 76.78 825,175 +0.36(+0.47%)
Mar 13, 2018 76.64 77.39 75.96 76.42 726,046 +0.10(+0.13%)
Mar 12, 2018 76.42 76.72 76.08 76.32 1,202,484 -0.06(-0.08%)
Mar 09, 2018 75.96 76.38 75.55 76.38 946,887 +0.41(+0.54%)
Mar 08, 2018 76.16 76.33 75.59 75.97 805,734 +0.54(+0.72%)
Mar 07, 2018 75.21 75.43 974,819 -0.87(-1.14%)
Mar 06, 2018 77.91 78.31 76.02 76.30 901,711 -1.75(-2.24%)
Mar 05, 2018 76.52 78.13 76.25 78.05 600,473 +1.13(+1.47%)
Mar 02, 2018 77.45 78.32 76.06 76.92 802,450 -0.60(-0.77%)
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.