Pinnacle West Capital (NY: PNW )

73.38 USD +0.43 (+0.59%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 84.73 85.00 84.19 84.56 662,852 -0.35(-0.41%)
Sep 28, 2017 84.61 85.10 84.21 84.91 673,639 +0.15(+0.18%)
Sep 27, 2017 85.95 86.27 83.95 84.76 754,299 -1.72(-1.99%)
Sep 26, 2017 86.83 87.17 86.47 86.48 683,251 -0.37(-0.43%)
Sep 25, 2017 86.07 87.04 85.85 86.85 418,793 +0.70(+0.81%)
Sep 22, 2017 87.28 87.28 86.14 86.15 515,917 -0.97(-1.11%)
Sep 21, 2017 87.25 87.70 86.97 87.12 355,932 -0.18(-0.21%)
Sep 20, 2017 88.40 88.59 86.84 87.30 694,171 -0.98(-1.11%)
Sep 19, 2017 88.34 88.44 87.89 88.28 635,303 -0.06(-0.07%)
Sep 18, 2017 89.19 89.28 87.77 88.34 795,656 -0.93(-1.04%)
Sep 15, 2017 89.10 89.33 88.27 89.27 1,442,100 +0.30(+0.34%)
Sep 14, 2017 88.03 88.98 87.79 88.97 532,823 +0.85(+0.96%)
Sep 13, 2017 88.85 89.22 88.10 88.12 612,367 -0.79(-0.89%)
Sep 12, 2017 90.73 90.86 88.65 88.91 467,310 -1.84(-2.03%)
Sep 11, 2017 89.94 90.92 89.65 90.75 546,958 +0.74(+0.82%)
Sep 08, 2017 89.59 90.16 89.19 90.01 491,736 +0.47(+0.52%)
Sep 07, 2017 89.16 89.62 88.94 89.54 594,233 +0.54(+0.61%)
Sep 06, 2017 89.86 89.86 88.98 89.00 523,019 -0.69(-0.77%)
Sep 05, 2017 89.84 89.98 89.40 89.69 653,432 -0.17(-0.19%)
Sep 01, 2017 90.14 90.19 89.46 89.86 442,723 -0.11(-0.12%)
Aug 31, 2017 90.09 90.26 89.86 89.97 559,309 -0.02(-0.02%)
Aug 30, 2017 90.23 90.62 89.94 89.99 500,659 -0.42(-0.46%)
Aug 29, 2017 90.59 90.87 90.31 90.41 347,763 -0.03(-0.03%)
Aug 28, 2017 90.21 90.47 89.96 90.44 595,333 +0.42(+0.47%)
Aug 25, 2017 90.10 90.41 89.82 90.02 597,781 +0.12(+0.13%)
Aug 24, 2017 89.86 90.33 89.64 89.90 520,673 -0.02(-0.02%)
Aug 23, 2017 89.50 90.01 89.14 89.92 511,654 +0.44(+0.49%)
Aug 22, 2017 89.12 89.61 88.69 89.48 693,212 +0.28(+0.31%)
Aug 21, 2017 89.43 89.57 88.63 89.20 1,105,078 -0.09(-0.10%)
Aug 18, 2017 88.78 89.70 88.41 89.29 629,304 +0.41(+0.46%)
Aug 17, 2017 89.63 89.91 88.84 88.88 358,811 -0.74(-0.83%)
Aug 16, 2017 89.32 89.79 88.75 89.62 364,867 +0.39(+0.44%)
Aug 15, 2017 88.53 89.26 88.52 89.23 584,541 +0.39(+0.44%)
Aug 14, 2017 88.90 89.14 88.42 88.84 702,104 +0.31(+0.35%)
Aug 11, 2017 88.87 88.95 87.98 88.53 437,707 -0.44(-0.49%)
Aug 10, 2017 88.33 89.11 87.98 88.97 499,101 +0.65(+0.74%)
Aug 09, 2017 88.85 88.85 88.25 88.32 691,829 -0.41(-0.46%)
Aug 08, 2017 88.38 88.81 88.06 88.73 720,050 +0.14(+0.16%)
Aug 07, 2017 88.20 88.63 87.95 88.59 1,096,393 +0.53(+0.60%)
Aug 04, 2017 88.54 88.95 87.99 88.06 734,977 -0.66(-0.74%)
Aug 03, 2017 86.35 88.80 85.35 88.72 939,891 +1.48(+1.70%)
Aug 02, 2017 87.09 87.62 86.62 87.24 759,654 +0.11(+0.13%)
Aug 01, 2017 86.80 87.29 86.80 87.13 542,655 +0.40(+0.46%)
Jul 31, 2017 86.18 86.91 86.17 86.73 952,880 +0.59(+0.68%)
Jul 28, 2017 86.40 86.81 85.75 86.14 339,492 -0.82(-0.94%)
Jul 27, 2017 86.76 87.09 86.47 86.96 526,173 +0.07(+0.08%)
Jul 26, 2017 86.04 86.89 85.93 86.89 696,137 +0.79(+0.92%)
Jul 25, 2017 86.46 86.65 85.89 86.10 497,783 -0.38(-0.44%)
Jul 24, 2017 87.25 87.38 86.48 86.48 601,202 -0.75(-0.86%)
Jul 21, 2017 86.60 87.25 86.33 87.23 531,414 +0.67(+0.77%)
Jul 20, 2017 86.25 86.76 86.12 86.56 542,271 +0.55(+0.64%)
Jul 19, 2017 85.86 86.08 85.68 86.01 448,473 +0.25(+0.29%)
Jul 18, 2017 85.76 85.92 85.23 85.76 690,626 +0.20(+0.23%)
Jul 17, 2017 85.33 85.57 84.95 85.56 626,695 +0.43(+0.51%)
Jul 14, 2017 85.22 85.68 84.87 85.13 791,145 +0.41(+0.48%)
Jul 13, 2017 84.98 85.17 84.48 84.72 851,106 -0.37(-0.43%)
Jul 12, 2017 84.93 85.34 84.86 85.09 634,585 +0.74(+0.88%)
Jul 11, 2017 84.26 84.56 83.95 84.35 401,788 +0.15(+0.18%)
Jul 10, 2017 84.72 84.92 84.17 84.20 494,182 -0.47(-0.56%)
Jul 07, 2017 84.36 84.96 84.29 84.67 466,301 +0.31(+0.37%)
Jul 06, 2017 84.47 84.63 84.14 84.36 497,413 -0.28(-0.33%)
Jul 05, 2017 85.01 85.04 84.24 84.64 755,820 -0.18(-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.