Pinnacle West Capital (NY: PNW )

84.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 75.52 75.58 73.90 73.93 848,593 -2.75(-3.59%)
Nov 29, 2016 76.37 77.34 76.37 76.68 717,441 +0.05(+0.07%)
Nov 28, 2016 75.53 77.01 75.53 76.63 644,827 +1.29(+1.71%)
Nov 25, 2016 74.22 75.47 74.03 75.34 358,691 +1.38(+1.87%)
Nov 23, 2016 73.96 73.96 73.96 0 -1.10(-1.47%)
Nov 22, 2016 74.79 75.35 74.14 75.06 935,746 +0.96(+1.30%)
Nov 21, 2016 73.50 74.27 73.49 74.10 420,844 +0.84(+1.15%)
Nov 18, 2016 73.67 74.31 72.92 73.26 893,363 -0.49(-0.66%)
Nov 17, 2016 73.48 74.36 73.44 73.75 575,059 +0.00(+0.00%)
Nov 16, 2016 74.22 74.44 73.31 73.75 1,337,039 -0.31(-0.42%)
Nov 15, 2016 73.40 74.29 73.38 74.06 864,664 +0.98(+1.34%)
Nov 14, 2016 72.98 73.43 72.15 73.08 964,925 -0.36(-0.49%)
Nov 11, 2016 72.85 74.39 72.85 73.44 1,622,371 +0.62(+0.85%)
Nov 10, 2016 73.76 73.80 70.86 72.82 1,081,166 -1.16(-1.57%)
Nov 09, 2016 74.71 75.05 73.40 73.98 1,492,361 -1.76(-2.32%)
Nov 08, 2016 75.23 76.15 75.09 75.74 580,353 +0.69(+0.92%)
Nov 07, 2016 74.56 75.06 73.44 75.05 896,994 +0.94(+1.27%)
Nov 04, 2016 74.65 75.51 73.99 74.11 905,067 -0.11(-0.15%)
Nov 03, 2016 73.76 75.00 73.76 74.22 1,063,291 -0.29(-0.39%)
Nov 02, 2016 74.65 74.76 73.48 74.51 772,187 -0.28(-0.37%)
Nov 01, 2016 76.21 76.21 74.60 74.79 636,259 -1.34(-1.76%)
Oct 31, 2016 74.96 76.58 74.80 76.13 1,085,787 +1.53(+2.05%)
Oct 28, 2016 74.47 75.08 74.11 74.60 531,984 -0.28(-0.37%)
Oct 27, 2016 74.78 75.27 74.56 74.88 763,256 -0.28(-0.37%)
Oct 26, 2016 75.14 75.35 74.55 75.16 688,364 -0.04(-0.05%)
Oct 25, 2016 74.40 75.21 74.38 75.20 415,277 +0.45(+0.60%)
Oct 24, 2016 74.44 74.89 74.04 74.75 423,846 +0.67(+0.90%)
Oct 21, 2016 74.63 74.66 73.60 74.08 714,234 -0.67(-0.90%)
Oct 20, 2016 75.13 75.46 74.61 74.75 516,598 -0.21(-0.28%)
Oct 19, 2016 75.12 75.20 74.55 74.96 526,792 -0.16(-0.21%)
Oct 18, 2016 74.65 75.31 73.91 75.12 773,022 +0.88(+1.19%)
Oct 17, 2016 73.87 74.49 73.78 74.24 394,037 +0.58(+0.79%)
Oct 14, 2016 73.97 74.55 73.63 73.66 618,798 -0.65(-0.87%)
Oct 13, 2016 73.64 74.89 73.52 74.31 790,687 +0.70(+0.95%)
Oct 12, 2016 72.94 73.80 72.94 73.61 684,717 +0.71(+0.97%)
Oct 11, 2016 73.53 73.63 72.84 72.90 606,472 -0.88(-1.19%)
Oct 10, 2016 73.21 73.87 72.90 73.78 877,171 +1.09(+1.50%)
Oct 07, 2016 73.53 74.29 72.66 72.69 1,373,609 -0.28(-0.38%)
Oct 06, 2016 72.55 73.21 72.07 72.97 1,148,660 +0.16(+0.22%)
Oct 05, 2016 73.16 73.92 72.56 72.81 961,813 -0.19(-0.26%)
Oct 04, 2016 74.82 74.82 72.61 73.00 758,116 -1.98(-2.64%)
Oct 03, 2016 75.81 75.81 74.44 74.98 813,125 -1.01(-1.33%)
Sep 30, 2016 77.16 77.45 75.56 75.99 950,706 -0.77(-1.00%)
Sep 29, 2016 77.66 77.66 76.33 76.76 695,434 -1.11(-1.43%)
Sep 28, 2016 78.69 78.69 77.19 77.87 1,094,173 -0.64(-0.82%)
Sep 27, 2016 79.74 80.19 78.41 78.51 770,997 -0.87(-1.10%)
Sep 26, 2016 79.50 79.71 78.98 79.38 653,815 -0.01(-0.01%)
Sep 23, 2016 79.06 79.70 78.56 79.39 677,555 +0.30(+0.38%)
Sep 22, 2016 78.80 79.15 78.40 79.09 601,849 +0.78(+1.00%)
Sep 21, 2016 76.75 78.34 76.75 78.31 704,663 +1.48(+1.93%)
Sep 20, 2016 77.17 77.43 76.82 76.83 659,617 -0.05(-0.07%)
Sep 19, 2016 76.34 76.97 76.22 76.88 757,134 +0.59(+0.77%)
Sep 16, 2016 75.02 76.41 74.70 76.29 1,263,003 +0.96(+1.27%)
Sep 15, 2016 74.44 75.41 74.32 75.33 528,626 +0.76(+1.02%)
Sep 14, 2016 74.54 75.29 74.18 74.57 796,856 +0.16(+0.22%)
Sep 13, 2016 75.11 75.17 73.94 74.41 703,505 -0.83(-1.10%)
Sep 12, 2016 74.07 75.45 73.98 75.24 913,891 +1.29(+1.74%)
Sep 09, 2016 76.11 76.11 73.94 73.95 710,375 -2.90(-3.77%)
Sep 08, 2016 76.70 77.32 76.48 76.85 511,739 -0.10(-0.13%)
Sep 07, 2016 76.98 77.23 76.45 76.95 635,216 -0.13(-0.17%)
Sep 06, 2016 76.57 77.19 76.23 77.08 863,348 +1.01(+1.33%)
Sep 02, 2016 74.88 76.07 76.07 76.07 692,600 +1.26(+1.68%)
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.