Pinnacle West Capital (NY: PNW )

67.06 USD +0.50 (+0.74%)
Streaming Delayed Price Updated: 1:41 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 92.99 93.93 92.56 93.74 1,009,346 +0.78(+0.84%)
Feb 27, 2019 92.74 93.25 92.53 92.96 833,152 -0.12(-0.13%)
Feb 26, 2019 94.02 94.02 92.91 93.08 1,406,292 -0.60(-0.64%)
Feb 25, 2019 93.23 93.88 92.25 93.68 1,472,663 +0.46(+0.49%)
Feb 22, 2019 92.80 93.49 91.48 93.22 1,181,900 +1.25(+1.36%)
Feb 21, 2019 90.50 92.21 90.04 91.97 1,412,930 +1.04(+1.14%)
Feb 20, 2019 90.57 91.08 89.83 90.93 934,495 +0.28(+0.31%)
Feb 19, 2019 90.17 90.79 89.57 90.65 725,076 +0.69(+0.77%)
Feb 15, 2019 89.87 90.25 89.50 89.96 883,100 +0.42(+0.47%)
Feb 14, 2019 89.51 89.98 88.96 89.54 636,631 +0.03(+0.03%)
Feb 13, 2019 89.43 89.69 89.03 89.51 734,155 -0.26(-0.29%)
Feb 12, 2019 89.89 90.37 88.99 89.77 812,076 +0.14(+0.16%)
Feb 11, 2019 89.21 89.93 89.14 89.63 616,449 +0.25(+0.28%)
Feb 08, 2019 88.90 89.50 88.79 89.38 658,900 +0.20(+0.22%)
Feb 07, 2019 87.98 89.20 87.47 89.18 900,871 +1.49(+1.70%)
Feb 06, 2019 87.53 88.07 86.80 87.69 1,192,150 +0.12(+0.14%)
Feb 05, 2019 87.55 87.73 86.75 87.57 856,154 +0.04(+0.05%)
Feb 04, 2019 87.32 87.56 86.55 87.53 854,540 -0.12(-0.14%)
Feb 01, 2019 87.95 88.20 86.70 87.65 1,008,800 -0.47(-0.53%)
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%)
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.