Pinnacle West Capital (NY: PNW )

74.02 +0.27 (+0.37%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 64.65 64.96 63.75 63.77 1,335,547 -0.81(-1.26%)
Feb 27, 2018 66.52 66.92 64.58 64.58 1,242,711 -1.94(-2.91%)
Feb 26, 2018 66.27 66.98 66.10 66.52 2,104,270 +0.11(+0.16%)
Feb 23, 2018 63.83 66.63 63.19 66.42 2,650,746 +2.83(+4.44%)
Feb 22, 2018 63.93 63.59 1,817,788 +0.53(+0.84%)
Feb 21, 2018 64.09 64.54 63.05 63.06 801,425 -0.91(-1.42%)
Feb 20, 2018 64.80 65.22 63.81 63.97 691,298 -1.23(-1.89%)
Feb 16, 2018 65.21 65.21 65.21 0 +0.52(+0.81%)
Feb 15, 2018 63.18 64.70 63.06 64.68 656,528 +1.63(+2.59%)
Feb 14, 2018 63.17 63.52 62.79 63.05 699,373 -0.60(-0.95%)
Feb 13, 2018 63.58 63.94 62.89 63.66 647,688 +0.07(+0.12%)
Feb 12, 2018 63.22 63.90 62.65 63.58 1,128,734 +0.36(+0.58%)
Feb 09, 2018 61.62 63.86 61.62 63.22 1,046,655 +1.62(+2.62%)
Feb 08, 2018 61.96 63.23 61.58 61.60 1,561,376 -0.68(-1.09%)
Feb 07, 2018 62.33 63.35 62.25 62.28 1,171,323 +0.00(+0.00%)
Feb 06, 2018 62.37 62.74 61.16 62.28 1,387,092 -1.33(-2.10%)
Feb 05, 2018 64.32 64.64 63.23 63.61 630,793 -0.80(-1.24%)
Feb 02, 2018 64.55 65.28 64.38 64.41 822,533 -0.60(-0.93%)
Feb 01, 2018 65.98 66.35 64.87 65.02 1,152,647 -1.23(-1.86%)
Jan 31, 2018 65.35 66.33 64.89 66.25 1,356,874 +1.09(+1.67%)
Jan 30, 2018 65.23 65.61 65.11 65.16 937,469 -0.05(-0.08%)
Jan 29, 2018 66.24 66.24 65.20 65.21 712,986 -1.27(-1.92%)
Jan 26, 2018 66.76 66.80 65.68 66.48 637,777 -0.09(-0.14%)
Jan 25, 2018 65.82 66.69 65.82 66.57 857,067 +0.68(+1.03%)
Jan 24, 2018 65.67 66.20 65.39 65.89 1,283,209 +0.27(+0.41%)
Jan 23, 2018 64.79 66.03 64.73 65.62 898,575 +0.76(+1.18%)
Jan 22, 2018 65.35 65.49 64.75 64.86 832,412 -0.10(-0.15%)
Jan 19, 2018 65.19 65.64 64.85 64.95 948,471 -0.11(-0.16%)
Jan 18, 2018 65.40 65.53 64.69 65.06 799,385 -0.26(-0.40%)
Jan 17, 2018 64.95 65.56 64.53 65.32 1,149,503 +0.55(+0.85%)
Jan 16, 2018 65.27 65.62 64.52 64.77 920,139 -0.30(-0.45%)
Jan 12, 2018 65.07 65.07 65.07 0 -0.58(-0.88%)
Jan 11, 2018 66.02 66.43 65.46 65.64 526,898 -0.53(-0.81%)
Jan 10, 2018 67.08 67.20 66.14 66.18 557,723 -1.19(-1.77%)
Jan 09, 2018 68.11 68.32 67.33 67.37 696,300 -0.85(-1.24%)
Jan 08, 2018 67.67 68.22 67.53 68.22 721,716 +0.52(+0.76%)
Jan 05, 2018 67.92 67.99 67.37 67.70 1,104,618 -0.07(-0.11%)
Jan 04, 2018 68.13 68.59 67.62 67.77 814,820 -0.50(-0.73%)
Jan 03, 2018 68.24 69.21 68.00 68.27 1,132,542 -0.63(-0.92%)
Jan 02, 2018 70.06 70.27 68.78 68.91 910,717 -1.06(-1.51%)
Dec 29, 2017 69.97 69.97 69.97 0 -0.02(-0.02%)
Dec 28, 2017 69.76 70.01 69.37 69.98 520,256 +0.48(+0.69%)
Dec 27, 2017 69.38 69.77 69.25 69.51 411,215 +0.27(+0.39%)
Dec 26, 2017 69.93 70.27 69.21 69.23 589,678 -0.70(-1.00%)
Dec 22, 2017 70.09 70.29 69.88 69.93 515,902 -0.06(-0.08%)
Dec 21, 2017 70.01 70.37 69.66 69.99 823,050 -0.48(-0.69%)
Dec 20, 2017 71.12 71.24 70.46 70.47 770,748 -0.65(-0.91%)
Dec 19, 2017 72.46 72.73 71.11 71.12 645,616 -1.35(-1.86%)
Dec 18, 2017 73.51 73.84 72.34 72.47 571,300 -1.08(-1.46%)
Dec 15, 2017 73.26 73.78 73.21 73.55 1,327,048 +0.47(+0.64%)
Dec 14, 2017 73.37 73.37 72.45 73.08 400,089 -0.27(-0.37%)
Dec 13, 2017 73.44 73.86 73.11 73.35 736,554 +0.15(+0.20%)
Dec 12, 2017 73.20 74.96 73.18 73.20 637,755 -1.72(-2.30%)
Dec 11, 2017 74.46 74.98 74.29 74.93 684,372 +0.39(+0.52%)
Dec 08, 2017 73.97 74.57 73.72 74.54 503,117 +0.49(+0.67%)
Dec 07, 2017 73.80 74.09 73.40 74.05 630,437 +0.20(+0.27%)
Dec 06, 2017 73.54 74.15 73.19 73.85 604,872 +0.47(+0.64%)
Dec 05, 2017 74.18 74.18 72.82 73.38 758,486 -0.71(-0.96%)
Dec 04, 2017 74.75 73.93 74.10 1,018,913 -0.66(-0.88%)
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.