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 (%)
Jun 29, 2018 67.11 67.76 66.79 67.33 882,844 -0.02(-0.02%)
Jun 28, 2018 67.68 67.91 67.22 67.35 817,139 -0.28(-0.42%)
Jun 27, 2018 67.06 67.74 66.76 67.63 726,801 +0.49(+0.73%)
Jun 26, 2018 66.87 67.68 66.87 67.14 1,284,605 +0.27(+0.40%)
Jun 25, 2018 65.76 66.99 65.39 66.87 1,062,463 +1.44(+2.20%)
Jun 22, 2018 64.96 65.56 64.65 65.43 1,215,261 +0.64(+0.98%)
Jun 21, 2018 64.82 65.31 64.52 64.80 665,952 -0.03(-0.05%)
Jun 20, 2018 64.88 65.07 64.47 64.83 898,983 -0.10(-0.15%)
Jun 19, 2018 64.13 65.13 64.09 64.93 1,184,066 +1.12(+1.76%)
Jun 18, 2018 63.65 64.06 63.26 63.81 1,308,256 +0.20(+0.32%)
Jun 15, 2018 63.69 63.02 63.61 1,896,780 +0.58(+0.93%)
Jun 14, 2018 62.24 63.09 62.24 63.02 1,430,787 +0.89(+1.43%)
Jun 13, 2018 62.31 62.51 61.93 62.14 1,077,491 -0.19(-0.31%)
Jun 12, 2018 61.43 62.39 61.41 62.33 1,041,018 +0.85(+1.39%)
Jun 11, 2018 62.17 62.44 61.36 61.48 742,664 -0.70(-1.13%)
Jun 08, 2018 62.40 62.51 61.93 62.18 496,625 -0.07(-0.11%)
Jun 07, 2018 61.99 62.84 61.76 62.25 1,107,701 +0.28(+0.45%)
Jun 06, 2018 61.80 61.97 1,200,167 -1.30(-2.05%)
Jun 05, 2018 63.90 63.96 63.17 63.27 929,208 -0.64(-0.99%)
Jun 04, 2018 64.85 65.07 63.73 63.90 1,569,167 -0.94(-1.44%)
Jun 01, 2018 66.17 66.36 64.75 64.84 980,463 -1.70(-2.55%)
May 31, 2018 66.74 67.10 66.09 66.53 1,527,108 -0.18(-0.26%)
May 30, 2018 65.62 66.81 65.62 66.71 963,350 +0.78(+1.18%)
May 29, 2018 65.68 66.64 65.37 65.93 1,031,452 +0.42(+0.64%)
May 25, 2018 65.52 65.52 65.52 0 +0.31(+0.47%)
May 24, 2018 64.67 65.32 64.55 65.21 588,260 +0.43(+0.67%)
May 23, 2018 64.28 64.88 64.19 64.77 867,726 +0.67(+1.04%)
May 22, 2018 63.95 64.41 63.71 64.10 1,112,835 +0.39(+0.62%)
May 21, 2018 63.92 64.03 63.37 63.71 937,769 -0.26(-0.41%)
May 18, 2018 63.96 64.28 63.49 63.97 909,554 +0.14(+0.22%)
May 17, 2018 64.43 64.56 63.73 63.83 822,309 -0.48(-0.75%)
May 16, 2018 64.68 65.11 64.02 64.31 946,407 -0.24(-0.38%)
May 15, 2018 64.59 65.03 64.19 64.55 714,306 -0.70(-1.08%)
May 14, 2018 65.30 65.52 64.84 65.26 704,444 -0.03(-0.05%)
May 11, 2018 65.41 65.58 65.21 65.29 545,096 -0.01(-0.01%)
May 10, 2018 65.06 65.36 64.81 65.30 634,761 +0.60(+0.93%)
May 09, 2018 65.44 65.77 64.32 64.70 784,139 -0.74(-1.14%)
May 08, 2018 67.26 67.26 65.36 65.44 1,275,106 -1.21(-1.82%)
May 07, 2018 67.04 67.10 66.53 66.65 1,176,539 -0.38(-0.56%)
May 04, 2018 67.11 67.47 66.73 67.03 1,298,069 +0.33(+0.49%)
May 03, 2018 66.19 67.01 65.39 66.70 1,313,059 +0.33(+0.49%)
May 02, 2018 66.35 66.85 65.68 66.38 1,930,238 -0.50(-0.75%)
May 01, 2018 67.15 67.29 66.38 66.88 1,081,905 -0.40(-0.60%)
Apr 30, 2018 68.00 68.21 67.14 67.28 899,818 -0.35(-0.51%)
Apr 27, 2018 67.02 67.82 66.85 67.63 1,047,157 +0.46(+0.69%)
Apr 26, 2018 66.27 67.28 65.90 67.16 1,328,495 +0.94(+1.41%)
Apr 25, 2018 65.72 66.38 65.41 66.23 1,313,225 +0.31(+0.47%)
Apr 24, 2018 64.97 66.19 64.68 65.92 1,618,028 +0.90(+1.39%)
Apr 23, 2018 64.82 65.15 64.59 65.02 1,141,586 +0.36(+0.56%)
Apr 20, 2018 65.31 65.31 64.26 64.65 933,366 -0.56(-0.85%)
Apr 19, 2018 65.46 65.65 64.81 65.21 1,326,338 -0.46(-0.69%)
Apr 18, 2018 66.35 66.90 65.66 65.66 1,596,306 -0.75(-1.14%)
Apr 17, 2018 65.81 66.62 65.42 66.42 885,311 +0.71(+1.08%)
Apr 16, 2018 65.08 65.76 64.89 65.70 853,390 +0.95(+1.47%)
Apr 13, 2018 64.19 64.95 64.19 64.75 1,038,208 +0.70(+1.09%)
Apr 12, 2018 65.09 65.29 63.92 64.05 1,146,599 -1.00(-1.54%)
Apr 11, 2018 64.97 65.46 64.85 65.06 967,715 +0.02(+0.03%)
Apr 10, 2018 66.05 66.05 65.00 65.04 1,571,339 -1.00(-1.52%)
Apr 09, 2018 66.13 66.60 65.71 66.04 725,490 -0.04(-0.06%)
Apr 06, 2018 66.46 66.74 65.95 66.08 1,249,236 -0.46(-0.68%)
Apr 05, 2018 66.33 66.72 65.35 66.54 725,834 +0.20(+0.30%)
Apr 04, 2018 66.26 66.44 65.57 66.34 1,035,018 +0.13(+0.20%)
Apr 03, 2018 65.51 66.63 65.07 66.21 1,392,068 +0.80(+1.22%)
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.