Pinnacle West Capital (NY: PNW )

66.43 USD +0.26 (+0.39%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 74.68 75.15 74.49 75.07 861,391 +0.38(+0.51%)
Mar 30, 2016 74.57 74.84 74.07 74.69 541,825 +0.05(+0.07%)
Mar 29, 2016 73.60 74.69 73.43 74.64 630,176 +1.21(+1.65%)
Mar 28, 2016 73.56 74.08 73.16 73.43 375,139 -0.06(-0.08%)
Mar 24, 2016 73.04 73.49 73.49 73.49 553,400 +0.20(+0.27%)
Mar 23, 2016 72.54 73.53 72.24 73.29 527,232 +0.66(+0.91%)
Mar 22, 2016 72.93 73.34 72.47 72.63 780,966 -0.23(-0.32%)
Mar 21, 2016 72.44 73.08 71.75 72.86 541,797 +0.16(+0.22%)
Mar 18, 2016 73.53 73.53 72.59 72.70 1,664,254 -0.69(-0.94%)
Mar 17, 2016 72.55 73.50 72.26 73.39 784,612 +0.88(+1.21%)
Mar 16, 2016 71.55 72.62 70.85 72.51 489,043 +0.69(+0.96%)
Mar 15, 2016 71.33 71.99 71.33 71.82 512,016 +0.32(+0.45%)
Mar 14, 2016 71.00 71.77 70.45 71.50 849,218 +0.32(+0.45%)
Mar 11, 2016 71.61 71.92 70.89 71.18 829,009 -0.19(-0.27%)
Mar 10, 2016 70.74 71.81 69.91 71.37 1,779,442 +0.63(+0.89%)
Mar 09, 2016 69.94 70.94 69.80 70.74 987,521 +0.62(+0.88%)
Mar 08, 2016 69.36 70.28 68.96 70.12 1,132,293 +0.94(+1.36%)
Mar 07, 2016 68.89 69.60 68.77 69.18 782,299 +0.18(+0.26%)
Mar 04, 2016 68.08 69.33 67.80 69.00 1,049,479 +0.52(+0.76%)
Mar 03, 2016 68.59 68.59 67.55 68.48 987,570 -0.01(-0.01%)
Mar 02, 2016 67.72 68.50 66.35 68.49 1,149,762 +0.57(+0.84%)
Mar 01, 2016 69.20 69.44 67.83 67.92 1,571,922 -0.91(-1.32%)
Feb 29, 2016 68.41 69.26 67.90 68.83 1,354,058 +0.29(+0.42%)
Feb 26, 2016 70.71 70.79 68.49 68.54 1,386,718 -2.67(-3.75%)
Feb 25, 2016 70.55 71.40 70.12 71.21 692,019 +1.06(+1.51%)
Feb 24, 2016 69.90 70.54 69.32 70.15 880,041 +0.26(+0.37%)
Feb 23, 2016 69.17 70.07 68.52 69.89 678,222 +0.34(+0.49%)
Feb 22, 2016 68.93 69.85 68.32 69.55 1,175,614 +1.30(+1.90%)
Feb 19, 2016 67.54 68.65 66.62 68.25 1,944,082 +0.78(+1.16%)
Feb 18, 2016 66.94 68.02 66.94 67.47 1,542,551 +0.64(+0.96%)
Feb 17, 2016 67.18 67.18 66.22 66.83 976,965 -0.42(-0.62%)
Feb 16, 2016 67.35 67.44 66.67 67.25 857,651 +0.03(+0.04%)
Feb 12, 2016 67.44 67.22 67.22 67.22 913,200 -0.36(-0.53%)
Feb 11, 2016 68.43 68.99 67.54 67.58 825,181 -1.17(-1.70%)
Feb 10, 2016 68.35 69.25 67.51 68.75 935,038 +0.27(+0.39%)
Feb 09, 2016 68.42 69.00 67.91 68.48 1,971,223 -0.01(-0.01%)
Feb 08, 2016 68.98 69.72 67.64 68.49 1,720,492 -0.03(-0.04%)
Feb 05, 2016 68.55 69.19 67.81 68.52 1,850,360 -0.31(-0.45%)
Feb 04, 2016 69.64 69.83 68.61 68.83 1,315,145 -0.88(-1.26%)
Feb 03, 2016 68.69 70.00 68.69 69.71 1,669,463 +1.43(+2.09%)
Feb 02, 2016 66.97 68.46 66.66 68.28 1,190,516 +1.01(+1.50%)
Feb 01, 2016 66.24 67.59 66.02 67.27 1,347,133 +0.96(+1.45%)
Jan 29, 2016 65.10 66.49 65.06 66.31 1,114,505 +1.64(+2.54%)
Jan 28, 2016 64.45 65.11 62.82 64.67 789,881 +0.64(+1.00%)
Jan 27, 2016 63.99 64.63 63.52 64.03 655,947 +0.03(+0.05%)
Jan 26, 2016 63.39 64.78 62.51 64.00 677,504 +0.25(+0.39%)
Jan 25, 2016 64.13 64.31 63.50 63.75 687,609 -0.35(-0.55%)
Jan 22, 2016 63.46 64.23 62.98 64.10 1,351,511 +0.84(+1.33%)
Jan 21, 2016 63.90 64.17 62.72 63.26 821,660 -0.36(-0.57%)
Jan 20, 2016 64.77 64.98 62.52 63.62 766,690 -1.26(-1.94%)
Jan 19, 2016 64.57 65.14 63.94 64.88 744,238 +0.87(+1.36%)
Jan 15, 2016 64.81 64.01 64.01 64.01 784,000 -0.80(-1.23%)
Jan 14, 2016 63.84 65.28 63.64 64.81 849,906 +0.94(+1.47%)
Jan 13, 2016 63.80 64.75 63.56 63.87 1,082,008 +0.17(+0.27%)
Jan 12, 2016 63.10 64.56 62.85 63.70 1,492,919 -1.08(-1.67%)
Jan 11, 2016 64.19 65.15 64.19 64.78 898,687 +0.76(+1.19%)
Jan 08, 2016 64.51 65.02 63.93 64.02 979,897 -0.45(-0.70%)
Jan 07, 2016 63.88 64.62 63.70 64.47 839,550 -0.02(-0.03%)
Jan 06, 2016 63.92 64.68 63.76 64.49 644,512 +0.09(+0.14%)
Jan 05, 2016 63.96 64.54 62.94 64.40 695,757 +0.32(+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.