Pinnacle West Capital (NY: PNW )

86.06 USD +0.61 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 86.84 88.42 85.85 88.12 1,601,511 +0.50(+0.57%)
Jan 30, 2019 87.00 88.17 86.67 87.62 911,986 +0.26(+0.30%)
Jan 29, 2019 87.14 87.63 86.82 87.36 1,014,008 +0.60(+0.69%)
Jan 28, 2019 86.90 87.52 86.40 86.76 1,207,529 -0.18(-0.21%)
Jan 25, 2019 87.67 88.11 86.67 86.94 1,414,600 -1.04(-1.18%)
Jan 24, 2019 87.28 88.07 86.26 87.98 1,082,882 +0.79(+0.91%)
Jan 23, 2019 85.80 87.22 85.73 87.19 1,154,405 +1.46(+1.70%)
Jan 22, 2019 85.45 86.21 84.80 85.73 1,782,102 +0.06(+0.07%)
Jan 18, 2019 85.53 86.15 85.05 85.67 1,474,000 +0.12(+0.14%)
Jan 17, 2019 84.92 85.72 84.84 85.55 1,111,860 +0.78(+0.92%)
Jan 16, 2019 83.82 84.85 83.55 84.77 960,655 +0.56(+0.67%)
Jan 15, 2019 82.42 84.65 82.42 84.21 1,512,829 +1.74(+2.11%)
Jan 14, 2019 84.24 84.24 81.63 82.47 2,052,557 -2.30(-2.71%)
Jan 11, 2019 85.97 85.97 84.41 84.77 1,641,600 -1.30(-1.51%)
Jan 10, 2019 84.93 86.30 84.29 86.07 1,073,820 +1.41(+1.67%)
Jan 09, 2019 85.37 85.86 84.13 84.66 1,272,440 -1.19(-1.39%)
Jan 08, 2019 84.40 85.85 84.08 85.85 1,087,793 +1.27(+1.50%)
Jan 07, 2019 84.31 85.05 83.63 84.58 1,050,326 -0.16(-0.19%)
Jan 04, 2019 83.11 84.74 83.02 84.74 1,315,200 +1.03(+1.23%)
Jan 03, 2019 83.02 84.17 82.91 83.71 1,671,963 +0.84(+1.01%)
Jan 02, 2019 85.05 85.24 82.41 82.87 1,408,373 -2.33(-2.73%)
Dec 31, 2018 85.33 85.73 84.29 85.20 1,066,400 -0.05(-0.06%)
Dec 28, 2018 85.86 86.74 84.97 85.25 935,700 -0.60(-0.70%)
Dec 27, 2018 85.27 85.86 83.94 85.85 1,131,824 +0.52(+0.61%)
Dec 26, 2018 85.00 85.85 83.14 85.33 993,156 +0.72(+0.85%)
Dec 24, 2018 89.38 89.39 84.50 84.61 547,500 -4.80(-5.37%)
Dec 21, 2018 89.80 91.35 89.17 89.41 2,417,700 -0.14(-0.16%)
Dec 20, 2018 88.50 90.30 87.53 89.55 1,061,382 +1.10(+1.24%)
Dec 19, 2018 88.57 90.26 87.81 88.45 1,757,692 +0.08(+0.09%)
Dec 18, 2018 89.05 89.62 88.05 88.37 1,763,512 -0.05(-0.06%)
Dec 17, 2018 91.68 91.71 88.10 88.42 1,061,221 -3.02(-3.30%)
Dec 14, 2018 92.43 92.50 90.97 91.44 1,065,500 -0.89(-0.96%)
Dec 13, 2018 91.09 92.64 91.07 92.33 755,710 +1.21(+1.33%)
Dec 12, 2018 91.71 92.09 90.71 91.12 1,410,094 -0.54(-0.59%)
Dec 11, 2018 91.16 91.93 90.64 91.66 750,530 +0.59(+0.65%)
Dec 10, 2018 90.96 91.30 89.33 91.07 756,464 +0.29(+0.32%)
Dec 07, 2018 90.82 91.37 89.84 90.78 754,100 -0.01(-0.01%)
Dec 06, 2018 90.54 90.81 88.38 90.79 1,387,285 +0.70(+0.78%)
Dec 04, 2018 90.38 91.34 89.92 90.09 1,071,700 -0.14(-0.16%)
Dec 03, 2018 89.08 90.23 88.50 90.23 836,922 +0.87(+0.97%)
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%)
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.