Pinnacle West Capital (NY: PNW )

81.28 USD +0.14 (+0.17%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 85.40 85.87 84.82 84.82 404,999 -0.34(-0.40%)
Jun 30, 2017 85.18 85.70 85.03 85.16 1,062,605 -0.03(-0.04%)
Jun 29, 2017 86.03 86.05 84.93 85.19 1,689,301 -1.32(-1.53%)
Jun 28, 2017 87.65 87.78 86.42 86.51 1,013,530 -0.79(-0.90%)
Jun 27, 2017 87.90 88.04 87.21 87.30 487,025 -0.90(-1.02%)
Jun 26, 2017 88.00 88.71 87.64 88.20 652,958 +0.36(+0.41%)
Jun 23, 2017 88.18 88.49 87.70 87.84 1,085,387 -0.33(-0.37%)
Jun 22, 2017 88.40 88.72 88.06 88.17 528,266 -0.43(-0.49%)
Jun 21, 2017 88.98 88.98 88.27 88.60 846,857 -0.21(-0.24%)
Jun 20, 2017 88.74 89.12 88.68 88.81 565,868 +0.11(+0.12%)
Jun 19, 2017 89.01 89.01 88.41 88.70 675,495 -0.22(-0.25%)
Jun 16, 2017 88.46 89.06 88.35 88.92 1,175,176 +0.28(+0.32%)
Jun 15, 2017 87.99 88.68 87.65 88.64 572,986 +0.58(+0.66%)
Jun 14, 2017 88.26 88.73 87.76 88.06 851,350 +0.56(+0.64%)
Jun 13, 2017 87.44 87.67 86.92 87.50 645,485 +0.05(+0.06%)
Jun 12, 2017 87.99 88.39 86.77 87.45 525,688 -0.54(-0.61%)
Jun 09, 2017 87.78 88.25 87.28 87.99 884,102 +0.14(+0.16%)
Jun 08, 2017 88.09 87.12 87.85 722,155 -0.21(-0.24%)
Jun 07, 2017 88.12 88.43 87.77 88.06 829,362 +0.10(+0.11%)
Jun 06, 2017 88.59 88.60 87.92 87.96 748,579 -0.40(-0.45%)
Jun 05, 2017 89.23 89.23 88.32 88.36 465,258 -0.86(-0.96%)
Jun 02, 2017 89.56 89.56 88.85 89.22 343,633 +0.19(+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.