Pinnacle West Capital (NY: PNW )

78.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 57.94 58.30 57.79 58.24 1,110,357 +0.29(+0.51%)
Mar 30, 2016 57.85 58.06 57.46 57.94 698,427 +0.04(+0.07%)
Mar 29, 2016 57.10 57.95 56.97 57.90 812,314 +0.94(+1.65%)
Mar 28, 2016 57.07 57.47 56.76 56.97 483,564 -0.05(-0.08%)
Mar 24, 2016 56.66 57.01 57.01 57.01 713,348 +0.16(+0.27%)
Mar 23, 2016 56.27 57.04 56.04 56.86 679,617 +0.51(+0.91%)
Mar 22, 2016 56.58 56.90 56.22 56.34 1,006,687 -0.18(-0.32%)
Mar 21, 2016 56.20 56.69 55.66 56.52 698,391 +0.12(+0.22%)
Mar 18, 2016 57.04 57.04 56.31 56.40 2,145,271 -0.54(-0.94%)
Mar 17, 2016 56.28 57.02 56.06 56.93 1,011,387 +0.68(+1.21%)
Mar 16, 2016 55.51 56.34 54.96 56.25 630,390 +0.54(+0.96%)
Mar 15, 2016 55.34 55.85 55.34 55.72 660,003 +0.25(+0.45%)
Mar 14, 2016 55.08 55.68 54.65 55.47 1,094,666 +0.25(+0.45%)
Mar 11, 2016 55.55 55.79 55.00 55.22 1,068,616 -0.15(-0.27%)
Mar 10, 2016 54.88 55.71 54.23 55.37 2,293,751 +0.49(+0.89%)
Mar 09, 2016 54.26 55.03 54.15 54.88 1,272,942 +0.48(+0.88%)
Mar 08, 2016 53.81 54.52 53.50 54.40 1,459,558 +0.73(+1.36%)
Mar 07, 2016 53.44 53.99 53.35 53.67 1,008,405 +0.14(+0.26%)
Mar 04, 2016 52.81 53.78 52.60 53.53 1,352,808 +0.40(+0.76%)
Mar 03, 2016 53.21 53.21 52.40 53.13 1,273,006 -0.01(-0.01%)
Mar 02, 2016 52.54 53.14 51.47 53.13 1,482,076 +0.44(+0.84%)
Mar 01, 2016 53.68 53.87 52.62 52.69 2,026,252 -0.71(-1.32%)
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%)
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.