Pinnacle West Capital (NY: PNW )

82.26 USD -0.37 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 89.08 89.51 88.32 89.36 1,431,500 +0.52(+0.59%)
Nov 29, 2018 89.14 89.28 87.90 88.84 1,202,969 -0.27(-0.30%)
Nov 28, 2018 89.84 89.88 88.69 89.11 1,343,188 -0.66(-0.74%)
Nov 27, 2018 88.62 89.77 88.05 89.77 1,250,792 +1.13(+1.27%)
Nov 26, 2018 88.37 88.72 87.78 88.64 800,853 +0.37(+0.42%)
Nov 23, 2018 87.75 88.64 87.26 88.27 434,200 +0.73(+0.83%)
Nov 21, 2018 87.54 87.54 87.54 0 -0.76(-0.86%)
Nov 20, 2018 89.10 90.06 88.08 88.30 816,220 -0.57(-0.64%)
Nov 19, 2018 88.26 88.87 87.92 88.87 817,054 +0.55(+0.62%)
Nov 16, 2018 89.79 89.90 88.26 88.32 1,181,500 -0.38(-0.43%)
Nov 15, 2018 87.90 88.83 86.81 88.70 1,157,520 +0.46(+0.52%)
Nov 14, 2018 88.91 89.25 87.93 88.24 1,172,227 -1.01(-1.13%)
Nov 13, 2018 88.86 89.41 87.99 89.25 1,599,070 +0.39(+0.44%)
Nov 12, 2018 88.31 89.95 87.77 88.86 1,437,236 +0.39(+0.44%)
Nov 09, 2018 87.86 88.66 87.14 88.47 1,281,300 +0.91(+1.04%)
Nov 08, 2018 86.15 87.88 85.75 87.56 1,777,251 +2.17(+2.54%)
Nov 07, 2018 84.69 85.46 84.60 85.39 1,155,124 +0.74(+0.87%)
Nov 06, 2018 83.53 84.71 83.23 84.65 1,159,657 +1.24(+1.49%)
Nov 05, 2018 82.40 84.03 82.31 83.41 1,931,703 +1.03(+1.25%)
Nov 02, 2018 82.83 82.99 81.51 82.38 864,000 -0.18(-0.22%)
Nov 01, 2018 82.09 82.77 81.74 82.56 1,301,746 +0.31(+0.38%)
Oct 31, 2018 82.64 83.17 81.45 82.25 1,223,009 -1.43(-1.71%)
Oct 30, 2018 83.67 84.26 82.81 83.68 699,400 +0.26(+0.31%)
Oct 29, 2018 82.61 84.14 82.61 83.42 962,275 +0.77(+0.93%)
Oct 26, 2018 84.77 85.37 82.03 82.65 945,600 -1.80(-2.13%)
Oct 25, 2018 85.80 86.00 84.20 84.45 1,026,332 -1.98(-2.29%)
Oct 24, 2018 84.58 86.71 84.05 86.43 783,733 +2.30(+2.73%)
Oct 23, 2018 84.98 85.85 83.98 84.13 902,057 -0.78(-0.92%)
Oct 22, 2018 85.13 85.54 84.69 84.91 941,024 -0.24(-0.28%)
Oct 19, 2018 83.90 85.68 83.90 85.15 1,018,700 +1.67(+2.00%)
Oct 18, 2018 83.87 84.14 83.19 83.48 1,318,632 -0.21(-0.25%)
Oct 17, 2018 83.20 83.90 82.97 83.69 1,129,276 +0.15(+0.18%)
Oct 16, 2018 81.95 83.73 81.46 83.54 1,503,884 +1.86(+2.28%)
Oct 15, 2018 81.48 82.40 81.29 81.68 1,102,686 +0.18(+0.22%)
Oct 12, 2018 81.16 81.51 80.22 81.50 866,500 +0.20(+0.25%)
Oct 11, 2018 83.06 83.11 81.19 81.30 1,259,266 -1.39(-1.68%)
Oct 10, 2018 83.26 84.19 82.64 82.69 1,487,659 -0.63(-0.76%)
Oct 09, 2018 82.94 83.78 82.68 83.32 945,794 +0.55(+0.66%)
Oct 08, 2018 82.01 83.50 81.80 82.77 853,951 +0.97(+1.19%)
Oct 05, 2018 80.21 81.95 80.21 81.80 912,900 +1.55(+1.93%)
Oct 04, 2018 78.67 80.34 78.35 80.25 1,045,350 +1.48(+1.88%)
Oct 03, 2018 79.36 79.94 78.11 78.77 718,208 -0.65(-0.82%)
Oct 02, 2018 79.11 80.00 79.11 79.42 844,577 +0.53(+0.67%)
Oct 01, 2018 78.95 79.44 78.34 78.89 619,826 -0.29(-0.37%)
Sep 28, 2018 78.33 79.25 78.33 79.18 851,100 +1.09(+1.40%)
Sep 27, 2018 77.56 78.58 77.19 78.09 528,700 +0.68(+0.88%)
Sep 26, 2018 78.39 78.59 77.33 77.41 600,200 -0.77(-0.98%)
Sep 25, 2018 79.30 79.30 78.04 78.18 745,311 -1.19(-1.50%)
Sep 24, 2018 80.22 80.35 79.32 79.37 951,024 -0.85(-1.06%)
Sep 21, 2018 79.39 80.47 78.62 80.22 1,881,700 +0.75(+0.94%)
Sep 20, 2018 78.93 79.59 78.38 79.47 769,210 +0.44(+0.56%)
Sep 19, 2018 80.93 80.93 78.43 79.03 1,156,199 -1.79(-2.21%)
Sep 18, 2018 80.75 81.12 80.24 80.82 790,172 -0.04(-0.05%)
Sep 17, 2018 80.60 81.01 80.03 80.86 825,660 +0.51(+0.63%)
Sep 14, 2018 80.16 80.43 79.32 80.35 656,100 -0.03(-0.04%)
Sep 13, 2018 79.97 80.46 79.32 80.38 574,520 +0.61(+0.76%)
Sep 12, 2018 79.61 80.23 79.38 79.77 720,312 +0.08(+0.10%)
Sep 11, 2018 80.08 80.35 79.56 79.69 636,719 -0.36(-0.45%)
Sep 10, 2018 79.79 80.41 79.72 80.05 644,864 +0.46(+0.58%)
Sep 07, 2018 79.74 80.03 79.16 79.59 695,300 -0.61(-0.76%)
Sep 06, 2018 80.08 80.60 79.71 80.20 616,705 +0.16(+0.20%)
Sep 05, 2018 79.22 80.18 79.07 80.04 1,190,982 +0.86(+1.09%)
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.