Pinnacle West Capital (NY: PNW )

72.61 USD +0.02 (+0.03%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 78.03 78.03 78.03 0 -0.22(-0.28%)
Dec 29, 2016 77.30 78.38 77.03 78.25 391,299 +1.32(+1.72%)
Dec 28, 2016 77.86 77.86 76.71 76.93 260,628 -0.92(-1.18%)
Dec 27, 2016 77.60 78.10 77.19 77.85 241,431 +0.19(+0.24%)
Dec 23, 2016 77.66 77.66 77.66 0 +0.06(+0.08%)
Dec 22, 2016 77.06 77.83 76.75 77.60 412,722 +0.54(+0.70%)
Dec 21, 2016 77.00 77.65 77.00 77.06 340,793 -0.08(-0.10%)
Dec 20, 2016 76.80 77.30 76.45 77.14 355,713 +0.04(+0.05%)
Dec 19, 2016 77.07 77.28 76.34 77.10 362,808 +0.43(+0.56%)
Dec 16, 2016 76.01 77.29 75.75 76.67 1,074,506 +0.82(+1.08%)
Dec 15, 2016 75.59 75.90 74.46 75.85 1,333,005 -0.12(-0.16%)
Dec 14, 2016 78.57 78.97 75.93 75.97 742,706 -2.20(-2.81%)
Dec 13, 2016 77.33 78.23 77.33 78.17 599,413 +1.03(+1.34%)
Dec 12, 2016 75.77 77.21 75.64 77.14 663,871 +0.95(+1.25%)
Dec 09, 2016 75.18 76.27 75.15 76.19 488,643 +1.05(+1.40%)
Dec 08, 2016 74.61 75.23 74.07 75.14 642,555 +0.03(+0.04%)
Dec 07, 2016 74.74 75.14 74.50 75.11 633,412 +0.55(+0.74%)
Dec 06, 2016 74.12 74.61 73.74 74.56 1,214,008 +0.74(+1.00%)
Dec 05, 2016 73.25 73.82 72.61 73.82 841,107 +0.28(+0.38%)
Dec 02, 2016 73.56 74.39 73.18 73.54 625,596 +0.41(+0.56%)
Dec 01, 2016 73.64 73.77 72.62 73.13 713,105 -0.80(-1.08%)
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%)
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.