Pinnacle West Capital (NY: PNW )

77.86 -0.26 (-0.33%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 80.57 81.33 80.36 81.19 1,467,495 +0.79(+0.98%)
May 30, 2019 81.26 81.58 80.25 80.40 1,002,216 -0.79(-0.97%)
May 29, 2019 82.76 82.93 81.17 81.19 1,055,073 -1.29(-1.56%)
May 28, 2019 83.76 83.76 82.10 82.48 1,273,870 -1.10(-1.31%)
May 24, 2019 84.15 84.66 83.44 83.57 649,829 -0.56(-0.67%)
May 23, 2019 83.49 84.18 83.46 84.14 842,109 +0.77(+0.92%)
May 22, 2019 83.29 83.53 82.75 83.37 1,123,137 +0.34(+0.41%)
May 21, 2019 83.57 84.04 82.98 83.03 820,988 -0.48(-0.57%)
May 20, 2019 83.34 83.81 83.03 83.51 761,616 +0.46(+0.55%)
May 17, 2019 82.46 83.57 82.33 83.05 835,478 +0.21(+0.25%)
May 16, 2019 82.13 83.08 81.91 82.84 641,746 +0.54(+0.66%)
May 15, 2019 82.39 82.75 81.85 82.30 709,484 +0.18(+0.22%)
May 14, 2019 83.18 83.44 81.94 82.11 1,068,753 -1.15(-1.38%)
May 13, 2019 81.79 83.41 81.77 83.26 1,137,852 +1.37(+1.68%)
May 10, 2019 80.14 81.89 79.93 81.89 664,172 +1.86(+2.32%)
May 09, 2019 79.89 80.51 79.58 80.03 738,806 +0.34(+0.42%)
May 08, 2019 80.47 80.47 79.49 79.69 842,557 -1.01(-1.25%)
May 07, 2019 80.81 81.36 80.34 80.70 858,532 -0.10(-0.13%)
May 06, 2019 81.60 81.66 80.70 80.81 924,007 -0.56(-0.69%)
May 03, 2019 80.57 81.53 80.57 81.37 776,024 +0.91(+1.13%)
May 02, 2019 81.06 81.43 79.99 80.46 1,725,971 -0.87(-1.07%)
May 01, 2019 81.75 82.90 81.14 81.34 1,719,479 -1.03(-1.25%)
Apr 30, 2019 80.76 82.37 80.62 82.36 1,229,586 +1.42(+1.75%)
Apr 29, 2019 81.45 81.46 80.44 80.95 900,484 -0.62(-0.76%)
Apr 26, 2019 82.58 82.61 81.46 81.57 1,103,548 -0.04(-0.05%)
Apr 25, 2019 80.98 82.09 80.90 81.61 784,871 +0.29(+0.36%)
Apr 24, 2019 81.44 82.18 80.67 81.32 1,220,273 +0.26(+0.32%)
Apr 23, 2019 80.51 81.16 80.22 81.06 1,068,227 +0.79(+0.98%)
Apr 22, 2019 80.72 80.81 79.94 80.27 935,419 -0.42(-0.52%)
Apr 18, 2019 81.04 81.32 80.55 80.69 1,066,476 -0.25(-0.31%)
Apr 17, 2019 80.80 81.38 80.40 80.94 798,999 +0.12(+0.15%)
Apr 16, 2019 82.06 82.33 80.71 80.82 1,026,616 -1.37(-1.67%)
Apr 15, 2019 82.25 82.63 81.99 82.19 876,325 +0.44(+0.54%)
Apr 12, 2019 81.42 81.98 80.89 81.75 982,188 +0.04(+0.05%)
Apr 11, 2019 80.80 81.76 80.40 81.71 986,515 +0.98(+1.21%)
Apr 10, 2019 81.17 81.79 80.61 80.73 829,986 -0.14(-0.17%)
Apr 09, 2019 80.74 80.94 80.45 80.87 813,508 +0.33(+0.42%)
Apr 08, 2019 81.13 81.22 80.31 80.54 780,936 -0.64(-0.79%)
Apr 05, 2019 80.41 81.24 80.07 81.18 683,626 +0.84(+1.05%)
Apr 04, 2019 81.15 81.15 79.89 80.34 809,969 -0.39(-0.49%)
Apr 03, 2019 81.00 81.18 80.27 80.73 996,092 -0.35(-0.43%)
Apr 02, 2019 81.57 81.67 80.97 81.09 1,290,938 -0.30(-0.37%)
Apr 01, 2019 81.84 81.84 80.55 81.39 1,243,960 -0.60(-0.73%)
Mar 29, 2019 81.54 82.05 81.27 81.99 1,502,486 +0.43(+0.53%)
Mar 28, 2019 82.82 83.02 80.97 81.56 2,007,534 -1.18(-1.42%)
Mar 27, 2019 83.29 83.42 82.27 82.73 872,521 -0.33(-0.40%)
Mar 26, 2019 82.66 83.24 82.59 83.07 723,145 +0.32(+0.38%)
Mar 25, 2019 83.14 83.22 82.60 82.75 1,082,222 -0.21(-0.26%)
Mar 22, 2019 82.56 83.44 82.04 82.96 970,064 +0.76(+0.93%)
Mar 21, 2019 81.30 82.40 81.05 82.20 656,260 +0.94(+1.16%)
Mar 20, 2019 81.19 81.97 80.92 81.26 764,775 +0.34(+0.42%)
Mar 19, 2019 81.66 81.67 80.64 80.91 1,125,581 -0.81(-1.00%)
Mar 18, 2019 82.45 82.45 81.39 81.73 987,052 -0.75(-0.90%)
Mar 15, 2019 81.65 82.72 81.46 82.48 2,819,726 +0.86(+1.05%)
Mar 14, 2019 81.92 82.21 81.32 81.62 1,137,202 -0.20(-0.24%)
Mar 13, 2019 81.47 82.02 81.33 81.81 1,094,141 +0.38(+0.46%)
Mar 12, 2019 80.98 81.47 80.80 81.44 1,146,021 +0.70(+0.87%)
Mar 11, 2019 80.03 80.78 79.70 80.73 1,130,109 +0.82(+1.03%)
Mar 08, 2019 79.91 79.99 79.23 79.91 910,725 +0.35(+0.44%)
Mar 07, 2019 79.88 80.36 79.45 79.56 1,444,667 -0.02(-0.02%)
Mar 06, 2019 79.27 79.71 78.90 79.58 1,072,940 +0.53(+0.67%)
Mar 05, 2019 79.54 79.88 78.83 79.04 1,154,929 -0.73(-0.91%)
Mar 04, 2019 79.95 80.35 78.92 79.77 1,046,595 +0.19(+0.24%)
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.