Pinnacle West Capital (NY: PNW )

85.54 USD +0.10 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 93.41 95.28 93.25 95.27 1,063,020 +0.90(+0.95%)
Apr 29, 2019 94.96 94.97 93.78 94.37 772,416 -0.72(-0.76%)
Apr 26, 2019 96.27 96.31 94.97 95.09 946,600 -0.05(-0.05%)
Apr 25, 2019 94.41 95.69 94.31 95.14 673,246 +0.34(+0.36%)
Apr 24, 2019 94.94 95.80 94.05 94.80 1,046,724 +0.30(+0.32%)
Apr 23, 2019 93.86 94.62 93.52 94.50 916,302 +0.92(+0.98%)
Apr 22, 2019 94.10 94.21 93.19 93.58 802,382 -0.49(-0.52%)
Apr 18, 2019 94.48 94.80 93.90 94.07 914,800 -0.29(-0.31%)
Apr 17, 2019 94.20 94.87 93.73 94.36 685,364 +0.14(+0.15%)
Apr 16, 2019 95.67 95.98 94.09 94.22 880,609 -1.60(-1.67%)
Apr 15, 2019 95.89 96.33 95.58 95.82 751,693 +0.51(+0.54%)
Apr 12, 2019 94.92 95.57 94.30 95.31 842,500 +0.05(+0.05%)
Apr 11, 2019 94.20 95.32 93.72 95.26 846,211 +1.14(+1.21%)
Apr 10, 2019 94.63 95.35 93.97 94.12 711,944 -0.16(-0.17%)
Apr 09, 2019 94.13 94.36 93.79 94.28 697,810 +0.39(+0.42%)
Apr 08, 2019 94.58 94.69 93.62 93.89 669,870 -0.75(-0.79%)
Apr 05, 2019 93.74 94.71 93.35 94.64 586,400 +0.98(+1.05%)
Apr 04, 2019 94.60 94.60 93.14 93.66 694,774 -0.46(-0.49%)
Apr 03, 2019 94.43 94.64 93.58 94.12 854,426 -0.41(-0.43%)
Apr 02, 2019 95.09 95.21 94.39 94.53 1,107,339 -0.35(-0.37%)
Apr 01, 2019 95.41 95.41 93.91 94.88 1,067,042 -0.70(-0.73%)
Mar 29, 2019 95.06 95.65 94.74 95.58 1,288,800 +0.50(+0.53%)
Mar 28, 2019 96.55 96.79 94.40 95.08 1,722,019 -1.37(-1.42%)
Mar 27, 2019 97.10 97.25 95.91 96.45 748,430 -0.39(-0.40%)
Mar 26, 2019 96.37 97.04 96.28 96.84 620,298 +0.37(+0.38%)
Mar 25, 2019 96.92 97.02 96.30 96.47 928,307 -0.25(-0.26%)
Mar 22, 2019 96.25 97.27 95.64 96.72 832,100 +0.89(+0.93%)
Mar 21, 2019 94.78 96.06 94.49 95.83 562,926 +1.10(+1.16%)
Mar 20, 2019 94.65 95.56 94.34 94.73 656,008 +0.40(+0.42%)
Mar 19, 2019 95.20 95.21 94.01 94.33 965,499 -0.95(-1.00%)
Mar 18, 2019 96.12 96.12 94.88 95.28 846,672 -0.87(-0.90%)
Mar 15, 2019 95.19 96.43 94.96 96.15 2,418,700 +1.00(+1.05%)
Mar 14, 2019 95.50 95.84 94.80 95.15 975,467 -0.23(-0.24%)
Mar 13, 2019 94.98 95.62 94.81 95.38 938,531 +0.44(+0.46%)
Mar 12, 2019 94.41 94.98 94.20 94.94 983,032 +0.82(+0.87%)
Mar 11, 2019 93.30 94.17 92.92 94.12 969,383 +0.96(+1.03%)
Mar 08, 2019 93.16 93.25 92.37 93.16 781,200 +0.41(+0.44%)
Mar 07, 2019 93.12 93.68 92.62 92.75 1,239,204 -0.02(-0.02%)
Mar 06, 2019 92.41 92.93 91.98 92.77 920,345 +0.62(+0.67%)
Mar 05, 2019 92.73 93.13 91.90 92.15 990,673 -0.85(-0.91%)
Mar 04, 2019 93.21 93.67 92.01 93.00 897,747 +0.22(+0.24%)
Mar 01, 2019 93.53 93.91 92.32 92.78 1,383,200 -0.96(-1.02%)
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%)
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.