Pinnacle West Capital (NY: PNW )

86.06 USD +0.61 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 61.17 61.43 60.84 60.92 632,439 -0.26(-0.42%)
May 28, 2015 61.14 61.39 60.83 61.18 472,879 +0.03(+0.05%)
May 27, 2015 60.59 61.28 60.51 61.15 663,554 +0.58(+0.96%)
May 26, 2015 60.83 60.83 60.24 60.57 673,588 -0.41(-0.67%)
May 22, 2015 60.95 60.98 60.98 60.98 473,300 -0.11(-0.18%)
May 21, 2015 60.93 61.22 60.56 61.09 486,095 +0.13(+0.21%)
May 20, 2015 60.82 61.47 60.66 60.96 604,209 +0.18(+0.30%)
May 19, 2015 60.36 61.01 60.15 60.78 650,064 +0.22(+0.36%)
May 18, 2015 59.63 60.72 59.63 60.56 737,877 +0.60(+1.00%)
May 15, 2015 59.51 60.09 59.35 59.96 1,496,266 +0.58(+0.98%)
May 14, 2015 58.72 59.42 58.72 59.38 659,122 +0.78(+1.33%)
May 13, 2015 59.71 59.96 58.37 58.60 719,112 -0.93(-1.56%)
May 12, 2015 59.13 59.63 58.86 59.53 779,246 +0.05(+0.08%)
May 11, 2015 59.56 60.52 59.43 59.48 793,356 -0.38(-0.63%)
May 08, 2015 60.21 60.58 59.50 59.86 774,486 +0.12(+0.20%)
May 07, 2015 59.47 60.08 59.37 59.74 854,436 +0.34(+0.57%)
May 06, 2015 59.57 60.09 58.82 59.40 774,001 -0.22(-0.37%)
May 05, 2015 60.87 61.00 59.49 59.62 1,166,505 -1.46(-2.39%)
May 04, 2015 61.69 61.76 60.63 61.08 1,407,148 +0.60(+0.99%)
May 01, 2015 60.95 61.88 60.13 60.48 2,012,790 -0.72(-1.18%)
Apr 30, 2015 62.06 62.10 60.78 61.20 1,123,637 -1.61(-2.56%)
Apr 29, 2015 62.76 63.19 62.26 62.81 572,022 -0.61(-0.96%)
Apr 28, 2015 62.73 63.51 62.35 63.42 698,776 +0.44(+0.70%)
Apr 27, 2015 63.89 63.95 62.73 62.98 684,093 -0.77(-1.21%)
Apr 24, 2015 63.47 64.30 63.25 63.75 584,010 +0.30(+0.47%)
Apr 23, 2015 62.91 63.70 62.84 63.45 519,665 +0.55(+0.87%)
Apr 22, 2015 62.84 63.16 62.46 62.90 473,058 -0.01(-0.02%)
Apr 21, 2015 63.59 64.09 62.70 62.91 624,577 -0.49(-0.77%)
Apr 20, 2015 62.81 64.13 62.80 63.40 620,120 +0.75(+1.20%)
Apr 17, 2015 62.48 63.23 62.36 62.65 628,287 -0.06(-0.10%)
Apr 16, 2015 62.98 63.02 62.13 62.71 770,274 -0.33(-0.52%)
Apr 15, 2015 63.38 64.12 63.01 63.04 543,410 -0.30(-0.47%)
Apr 14, 2015 62.81 63.50 62.73 63.34 642,997 +0.66(+1.05%)
Apr 13, 2015 63.43 63.63 62.67 62.68 752,395 -1.10(-1.72%)
Apr 10, 2015 62.83 64.31 62.66 63.78 1,036,967 +1.17(+1.87%)
Apr 09, 2015 63.11 63.12 62.36 62.61 797,031 -0.51(-0.81%)
Apr 08, 2015 63.21 63.33 62.70 63.12 785,020 -0.08(-0.13%)
Apr 07, 2015 64.29 64.29 63.15 63.20 910,629 -1.22(-1.89%)
Apr 06, 2015 63.75 64.95 63.71 64.42 637,226 +0.76(+1.19%)
Apr 02, 2015 64.07 63.66 63.66 63.66 891,000 -0.38(-0.59%)
Apr 01, 2015 63.76 64.19 62.77 64.04 687,199 +0.29(+0.45%)
Mar 31, 2015 63.64 64.20 63.33 63.75 771,164 -0.05(-0.08%)
Mar 30, 2015 63.20 64.10 62.94 63.80 775,003 +0.75(+1.19%)
Mar 27, 2015 62.69 63.48 62.50 63.05 773,278 +0.49(+0.78%)
Mar 26, 2015 63.05 63.49 62.29 62.56 697,529 -0.49(-0.78%)
Mar 25, 2015 63.98 64.46 63.05 63.05 595,729 -0.85(-1.33%)
Mar 24, 2015 64.51 65.05 63.75 63.90 724,761 -0.92(-1.42%)
Mar 23, 2015 64.77 65.08 64.61 64.82 456,078 +0.09(+0.14%)
Mar 20, 2015 64.32 64.83 63.84 64.73 1,257,008 +0.74(+1.16%)
Mar 19, 2015 64.59 65.43 63.93 63.99 734,714 -0.88(-1.36%)
Mar 18, 2015 63.28 65.11 62.91 64.87 889,399 +1.54(+2.43%)
Mar 17, 2015 63.21 63.62 62.94 63.33 545,503 +0.08(+0.13%)
Mar 16, 2015 62.44 63.63 62.44 63.25 805,688 +1.17(+1.88%)
Mar 13, 2015 62.90 63.07 61.56 62.08 453,551 -0.92(-1.46%)
Mar 12, 2015 62.08 63.29 61.80 63.00 503,845 +1.20(+1.94%)
Mar 11, 2015 62.24 62.38 61.62 61.80 757,885 -0.46(-0.74%)
Mar 10, 2015 61.91 62.91 61.82 62.26 805,485 +0.16(+0.26%)
Mar 09, 2015 61.91 62.40 61.86 62.10 690,766 +0.13(+0.21%)
Mar 06, 2015 62.71 62.71 61.53 61.97 1,086,269 -1.56(-2.46%)
Mar 05, 2015 63.26 63.92 63.12 63.53 645,842 +0.46(+0.73%)
Mar 04, 2015 63.27 63.56 62.74 63.07 1,068,222 -0.49(-0.77%)
Mar 03, 2015 62.84 63.58 62.30 63.56 1,074,652 +0.70(+1.11%)
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.