Pinnacle West Capital (NY: PNW )

77.50 -0.28 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 69.05 69.27 68.61 68.91 813,402 -0.29(-0.41%)
Sep 28, 2017 68.95 69.35 68.62 69.19 826,639 +0.12(+0.18%)
Sep 27, 2017 70.04 70.30 68.41 69.07 925,619 -1.40(-1.99%)
Sep 26, 2017 70.76 71.04 70.47 70.47 838,434 -0.30(-0.43%)
Sep 25, 2017 70.14 70.93 69.96 70.78 513,911 +0.57(+0.81%)
Sep 22, 2017 71.13 71.13 70.20 70.20 633,094 -0.79(-1.11%)
Sep 21, 2017 71.10 71.47 70.87 71.00 436,773 -0.15(-0.21%)
Sep 20, 2017 72.04 72.19 70.77 71.14 851,834 -0.80(-1.11%)
Sep 19, 2017 71.99 72.07 71.63 71.94 779,596 -0.05(-0.07%)
Sep 18, 2017 72.68 72.76 71.52 71.99 976,369 -0.76(-1.04%)
Sep 15, 2017 72.61 72.80 71.93 72.75 1,769,637 +0.24(+0.34%)
Sep 14, 2017 71.74 72.51 71.54 72.50 653,840 +0.69(+0.96%)
Sep 13, 2017 72.41 72.71 71.79 71.81 751,451 -0.64(-0.89%)
Sep 12, 2017 73.94 74.04 72.25 72.45 573,448 -1.50(-2.03%)
Sep 11, 2017 73.29 74.09 73.06 73.95 671,186 +0.60(+0.82%)
Sep 08, 2017 73.01 73.47 72.68 73.35 603,421 +0.38(+0.52%)
Sep 07, 2017 72.66 73.03 72.48 72.97 729,198 +0.44(+0.61%)
Sep 06, 2017 73.23 73.23 72.51 72.53 641,809 -0.56(-0.77%)
Sep 05, 2017 73.21 73.33 72.85 73.09 801,843 -0.14(-0.19%)
Sep 01, 2017 73.46 73.50 72.90 73.23 543,276 -0.09(-0.12%)
Aug 31, 2017 73.42 73.55 73.23 73.32 686,342 -0.02(-0.02%)
Aug 30, 2017 73.53 73.85 73.29 73.33 614,371 -0.34(-0.46%)
Aug 29, 2017 73.82 74.05 73.59 73.68 426,748 -0.02(-0.03%)
Aug 28, 2017 73.51 73.73 73.31 73.70 730,548 +0.34(+0.47%)
Aug 25, 2017 73.42 73.68 73.20 73.36 733,552 +0.10(+0.13%)
Aug 24, 2017 73.23 73.61 73.04 73.26 638,931 -0.02(-0.02%)
Aug 23, 2017 72.93 73.35 72.64 73.28 627,863 +0.36(+0.49%)
Aug 22, 2017 72.62 73.02 72.27 72.92 850,658 +0.23(+0.31%)
Aug 21, 2017 72.88 72.99 72.23 72.69 1,356,069 -0.07(-0.10%)
Aug 18, 2017 72.35 73.10 72.05 72.76 772,234 +0.33(+0.46%)
Aug 17, 2017 73.04 73.27 72.40 72.43 440,306 -0.60(-0.83%)
Aug 16, 2017 72.79 73.17 72.32 73.03 447,737 +0.32(+0.44%)
Aug 15, 2017 72.14 72.74 72.14 72.71 717,305 +0.32(+0.44%)
Aug 14, 2017 72.45 72.65 72.05 72.40 861,569 +0.25(+0.35%)
Aug 11, 2017 72.42 72.49 71.70 72.14 537,121 -0.36(-0.49%)
Aug 10, 2017 71.98 72.62 71.70 72.50 612,459 +0.53(+0.74%)
Aug 09, 2017 72.41 72.41 71.92 71.97 848,960 -0.33(-0.46%)
Aug 08, 2017 72.02 72.37 71.76 72.31 883,591 +0.11(+0.16%)
Aug 07, 2017 71.88 72.23 71.67 72.19 1,345,411 +0.43(+0.60%)
Aug 04, 2017 72.15 72.49 71.70 71.76 901,909 -0.54(-0.74%)
Aug 03, 2017 70.37 72.36 69.55 72.30 1,153,364 +1.21(+1.70%)
Aug 02, 2017 70.97 71.40 70.59 71.09 932,190 +0.09(+0.13%)
Aug 01, 2017 70.73 71.13 70.73 71.00 665,905 +0.33(+0.46%)
Jul 31, 2017 70.23 70.82 70.22 70.68 1,169,303 +0.48(+0.68%)
Jul 28, 2017 70.41 70.74 69.88 70.20 416,599 -0.13(-0.19%)
Jul 27, 2017 70.17 70.44 69.93 70.33 650,580 +0.06(+0.08%)
Jul 26, 2017 69.59 70.27 69.50 70.27 860,730 +0.64(+0.92%)
Jul 25, 2017 69.93 70.08 69.47 69.64 615,478 -0.31(-0.44%)
Jul 24, 2017 70.57 70.67 69.94 69.94 743,349 -0.61(-0.86%)
Jul 21, 2017 70.04 70.57 69.82 70.55 657,060 +0.54(+0.77%)
Jul 20, 2017 69.76 70.17 69.65 70.01 670,484 +0.44(+0.64%)
Jul 19, 2017 69.44 69.62 69.30 69.56 554,509 +0.20(+0.29%)
Jul 18, 2017 69.36 69.49 68.93 69.36 853,916 +0.16(+0.23%)
Jul 17, 2017 69.01 69.21 68.71 69.20 774,869 +0.35(+0.51%)
Jul 14, 2017 68.92 69.30 68.64 68.85 978,202 +0.33(+0.48%)
Jul 13, 2017 68.73 68.88 68.33 68.52 1,052,340 -0.30(-0.43%)
Jul 12, 2017 68.69 69.02 68.63 68.82 784,625 +0.60(+0.88%)
Jul 11, 2017 68.15 68.39 67.90 68.22 496,786 +0.12(+0.18%)
Jul 10, 2017 68.52 68.68 68.07 68.10 611,025 -0.38(-0.56%)
Jul 07, 2017 68.23 68.71 68.17 68.48 576,552 +0.25(+0.37%)
Jul 06, 2017 68.32 68.45 68.05 68.23 615,020 -0.23(-0.33%)
Jul 05, 2017 68.75 68.78 68.13 68.45 934,525 -0.15(-0.21%)
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.