Pinnacle West Capital (NY: PNW )

77.86 -0.26 (-0.33%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 53.07 53.73 52.68 53.40 1,745,419 +0.23(+0.42%)
Feb 26, 2016 54.86 54.92 53.13 53.17 1,787,519 -2.07(-3.75%)
Feb 25, 2016 54.73 55.39 54.40 55.24 892,032 +0.82(+1.51%)
Feb 24, 2016 54.23 54.72 53.77 54.42 1,134,398 +0.20(+0.37%)
Feb 23, 2016 53.66 54.36 53.16 54.22 874,247 +0.26(+0.49%)
Feb 22, 2016 53.47 54.19 53.00 53.96 1,515,400 +1.01(+1.90%)
Feb 19, 2016 52.40 53.26 51.68 52.95 2,505,977 +0.61(+1.16%)
Feb 18, 2016 51.93 52.77 51.93 52.34 1,988,392 +0.50(+0.96%)
Feb 17, 2016 52.12 52.12 51.37 51.85 1,259,335 -0.33(-0.62%)
Feb 16, 2016 52.25 52.32 51.72 52.17 1,105,536 +0.02(+0.04%)
Feb 12, 2016 52.32 52.15 52.15 52.15 1,177,140 -0.28(-0.53%)
Feb 11, 2016 53.09 53.52 52.40 52.43 1,063,681 -0.91(-1.70%)
Feb 10, 2016 53.02 53.72 52.37 53.33 1,205,290 +0.21(+0.39%)
Feb 09, 2016 53.08 53.53 52.68 53.13 2,540,962 -0.01(-0.01%)
Feb 08, 2016 53.51 54.09 52.47 53.13 2,217,763 -0.02(-0.04%)
Feb 05, 2016 53.18 53.68 52.61 53.16 2,385,167 -0.24(-0.45%)
Feb 04, 2016 54.03 54.17 53.23 53.40 1,695,259 -0.68(-1.26%)
Feb 03, 2016 53.29 54.30 53.29 54.08 2,151,985 +1.11(+2.09%)
Feb 02, 2016 51.95 53.11 51.71 52.97 1,534,609 +0.78(+1.50%)
Feb 01, 2016 51.39 52.43 51.22 52.19 1,736,492 +0.74(+1.45%)
Jan 29, 2016 50.50 51.58 50.47 51.44 1,436,628 +1.27(+2.54%)
Jan 28, 2016 50.00 50.51 48.73 50.17 1,018,179 +0.98(+2.00%)
Jan 27, 2016 49.16 49.65 48.80 49.19 853,869 +0.02(+0.05%)
Jan 26, 2016 48.70 49.76 48.02 49.17 881,930 +0.19(+0.39%)
Jan 25, 2016 49.27 49.40 48.78 48.97 895,084 -0.27(-0.55%)
Jan 22, 2016 48.75 49.34 48.38 49.24 1,759,309 +0.65(+1.33%)
Jan 21, 2016 49.09 49.30 48.18 48.60 1,069,583 -0.28(-0.57%)
Jan 20, 2016 49.76 49.92 48.03 48.87 998,027 -0.97(-1.94%)
Jan 19, 2016 49.60 50.04 49.12 49.84 968,800 +0.67(+1.36%)
Jan 15, 2016 49.79 49.17 49.17 49.17 1,020,560 -0.61(-1.23%)
Jan 14, 2016 49.04 50.15 48.89 49.79 1,106,352 +0.72(+1.47%)
Jan 13, 2016 49.01 49.74 48.83 49.07 1,408,487 +0.13(+0.27%)
Jan 12, 2016 48.47 49.60 48.28 48.93 1,943,385 -0.83(-1.67%)
Jan 11, 2016 49.31 50.05 49.31 49.76 1,169,852 +0.58(+1.19%)
Jan 08, 2016 49.56 49.95 49.11 49.18 1,275,566 -0.35(-0.70%)
Jan 07, 2016 49.07 49.64 48.93 49.53 1,092,871 -0.02(-0.03%)
Jan 06, 2016 49.10 49.69 48.98 49.54 838,983 +0.07(+0.14%)
Jan 05, 2016 49.13 49.58 48.35 49.47 905,691 +0.25(+0.50%)
Jan 04, 2016 49.40 49.54 48.74 49.23 1,355,521 -0.31(-0.62%)
Dec 31, 2015 49.97 49.53 49.53 49.53 673,127 -0.58(-1.15%)
Dec 30, 2015 49.96 50.33 49.96 50.11 449,327 +0.03(+0.06%)
Dec 29, 2015 49.87 50.33 49.87 50.08 468,394 +0.27(+0.54%)
Dec 28, 2015 49.26 49.87 49.14 49.81 537,489 +0.42(+0.86%)
Dec 24, 2015 49.50 49.39 49.39 49.39 241,341 -0.11(-0.22%)
Dec 23, 2015 48.87 49.63 48.87 49.50 536,631 +0.71(+1.46%)
Dec 22, 2015 48.38 48.91 47.84 48.78 767,588 +0.41(+0.86%)
Dec 21, 2015 48.54 48.73 47.97 48.37 768,245 +0.08(+0.18%)
Dec 18, 2015 48.66 48.77 47.88 48.28 1,151,413 -0.57(-1.16%)
Dec 17, 2015 48.83 49.26 48.68 48.85 1,444,521 -0.02(-0.05%)
Dec 16, 2015 47.91 48.97 47.91 48.87 815,936 +1.20(+2.51%)
Dec 15, 2015 47.30 48.20 47.30 47.67 1,513,380 +0.47(+0.99%)
Dec 14, 2015 47.26 47.38 46.75 47.21 1,682,379 -0.06(-0.13%)
Dec 11, 2015 46.78 47.48 46.63 47.27 1,021,545 +0.25(+0.52%)
Dec 10, 2015 48.37 48.37 46.85 47.02 1,553,352 -1.47(-3.03%)
Dec 09, 2015 48.57 49.16 48.31 48.49 1,048,870 -0.33(-0.68%)
Dec 08, 2015 48.38 48.87 47.87 48.82 2,125,867 +0.32(+0.67%)
Dec 07, 2015 47.84 48.53 47.70 48.50 2,252,497 +0.58(+1.20%)
Dec 04, 2015 47.14 48.02 47.03 47.92 2,236,951 +0.98(+2.08%)
Dec 03, 2015 47.34 47.58 46.81 46.95 2,768,116 -0.73(-1.53%)
Dec 02, 2015 48.70 48.83 47.59 47.67 1,262,985 -1.12(-2.30%)
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.