Pinnacle West Capital (NY: PNW )

81.69 USD -0.57 (-0.69%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 93.70 94.82 93.45 94.09 1,304,300 +0.35(+0.37%)
Jun 27, 2019 94.91 95.52 93.48 93.74 914,433 -0.74(-0.78%)
Jun 26, 2019 96.49 96.81 94.48 94.48 1,250,787 -2.16(-2.24%)
Jun 25, 2019 97.17 97.36 96.35 96.64 1,320,847 -0.34(-0.35%)
Jun 24, 2019 97.90 98.14 96.77 96.98 2,065,201 -0.64(-0.66%)
Jun 21, 2019 98.13 98.22 96.87 97.62 2,253,100 -0.94(-0.95%)
Jun 20, 2019 98.33 98.94 97.39 98.56 974,736 +0.62(+0.63%)
Jun 19, 2019 96.71 98.25 96.71 97.94 727,246 +1.11(+1.15%)
Jun 18, 2019 97.64 97.64 96.21 96.83 901,178 -0.19(-0.20%)
Jun 17, 2019 97.60 98.03 96.50 97.02 485,728 -0.46(-0.47%)
Jun 14, 2019 96.65 97.75 96.65 97.48 709,900 +0.81(+0.84%)
Jun 13, 2019 96.45 97.11 96.13 96.67 1,428,830 +0.18(+0.19%)
Jun 12, 2019 95.43 96.86 95.18 96.49 1,195,829 +0.10(+0.10%)
Jun 11, 2019 97.16 97.54 95.65 96.39 979,397 -0.88(-0.90%)
Jun 10, 2019 97.16 97.65 96.71 97.27 550,648 -0.41(-0.42%)
Jun 07, 2019 99.27 99.81 97.68 97.68 782,000 -1.08(-1.09%)
Jun 06, 2019 97.85 99.08 97.63 98.76 882,218 +0.97(+0.99%)
Jun 05, 2019 95.81 97.93 95.30 97.79 1,375,133 +2.55(+2.68%)
Jun 04, 2019 95.53 95.53 93.35 95.24 730,713 -0.16(-0.17%)
Jun 03, 2019 94.31 95.40 93.89 95.40 816,551 +1.49(+1.59%)
May 31, 2019 93.20 94.07 92.95 93.91 1,268,700 +0.91(+0.98%)
May 30, 2019 93.99 94.36 92.83 93.00 866,451 -0.91(-0.97%)
May 29, 2019 95.73 95.92 93.89 93.91 912,147 -1.49(-1.56%)
May 28, 2019 96.89 96.89 94.97 95.40 1,101,305 -1.27(-1.31%)
May 24, 2019 97.34 97.92 96.52 96.67 561,800 -0.65(-0.67%)
May 23, 2019 96.57 97.37 96.54 97.32 728,033 +0.89(+0.92%)
May 22, 2019 96.34 96.62 95.72 96.43 970,991 +0.39(+0.41%)
May 21, 2019 96.67 97.21 95.98 96.04 709,773 -0.55(-0.57%)
May 20, 2019 96.40 96.94 96.04 96.59 658,444 +0.53(+0.55%)
May 17, 2019 95.38 96.67 95.23 96.06 722,300 +0.24(+0.25%)
May 16, 2019 95.00 96.10 94.75 95.82 554,812 +0.63(+0.66%)
May 15, 2019 95.30 95.72 94.68 95.19 613,374 +0.21(+0.22%)
May 14, 2019 96.21 96.52 94.78 94.98 923,974 -1.33(-1.38%)
May 13, 2019 94.61 96.48 94.58 96.31 983,713 +1.59(+1.68%)
May 10, 2019 92.70 94.72 92.46 94.72 574,200 +2.15(+2.32%)
May 09, 2019 92.41 93.12 92.05 92.57 638,724 +0.39(+0.42%)
May 08, 2019 93.08 93.08 91.94 92.18 728,420 -1.17(-1.25%)
May 07, 2019 93.47 94.11 92.93 93.35 742,231 -0.12(-0.13%)
May 06, 2019 94.39 94.46 93.35 93.47 798,836 -0.65(-0.69%)
May 03, 2019 93.20 94.30 93.20 94.12 670,900 +1.05(+1.13%)
May 02, 2019 93.76 94.19 92.52 93.07 1,492,162 -1.01(-1.07%)
May 01, 2019 94.56 95.89 93.86 94.08 1,486,549 -1.19(-1.25%)
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%)
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.