Pinnacle West Capital (NY: PNW )

76.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 70.29 70.74 69.28 69.96 1,437,890 -0.59(-0.83%)
Oct 30, 2018 70.54 71.04 69.81 70.55 829,595 +0.22(+0.31%)
Oct 29, 2018 69.65 70.94 69.65 70.33 1,141,405 +0.65(+0.93%)
Oct 26, 2018 71.47 71.97 69.16 69.68 1,121,625 -1.52(-2.13%)
Oct 25, 2018 72.33 72.50 70.99 71.20 1,217,386 -1.67(-2.29%)
Oct 24, 2018 71.31 73.10 70.86 72.87 929,626 +1.94(+2.73%)
Oct 23, 2018 71.64 72.38 70.80 70.93 1,069,977 -0.66(-0.92%)
Oct 22, 2018 71.77 72.12 71.40 71.58 1,116,198 -0.20(-0.28%)
Oct 19, 2018 70.73 72.23 70.73 71.79 1,208,333 +1.41(+2.00%)
Oct 18, 2018 70.71 70.94 70.13 70.38 1,564,098 -0.18(-0.25%)
Oct 17, 2018 70.14 70.73 69.95 70.56 1,339,493 +0.13(+0.18%)
Oct 16, 2018 69.09 70.59 68.68 70.43 1,783,835 +1.57(+2.28%)
Oct 15, 2018 68.69 69.47 68.53 68.86 1,307,953 +0.15(+0.22%)
Oct 12, 2018 68.42 68.72 67.63 68.71 1,027,801 +0.17(+0.25%)
Oct 11, 2018 70.02 70.07 68.45 68.54 1,493,681 -1.17(-1.68%)
Oct 10, 2018 70.19 70.98 69.67 69.71 1,764,590 -0.53(-0.76%)
Oct 09, 2018 69.92 70.63 69.70 70.24 1,121,856 +0.46(+0.66%)
Oct 08, 2018 69.14 70.40 68.96 69.78 1,012,916 +0.82(+1.19%)
Oct 05, 2018 67.62 69.09 67.62 68.96 1,082,838 +1.31(+1.93%)
Oct 04, 2018 66.32 67.73 66.05 67.66 1,239,944 +1.25(+1.88%)
Oct 03, 2018 66.91 67.39 65.85 66.41 851,904 -0.55(-0.82%)
Oct 02, 2018 66.69 67.44 66.69 66.96 1,001,797 +0.45(+0.67%)
Oct 01, 2018 66.56 66.97 66.05 66.51 735,208 -0.24(-0.37%)
Sep 28, 2018 66.04 66.81 66.04 66.75 1,009,534 +0.92(+1.40%)
Sep 27, 2018 65.39 66.25 65.08 65.83 627,118 +0.57(+0.88%)
Sep 26, 2018 66.09 66.26 65.19 65.26 711,928 -0.65(-0.98%)
Sep 25, 2018 66.85 66.85 65.79 65.91 884,052 -1.00(-1.50%)
Sep 24, 2018 67.63 67.74 66.87 66.91 1,128,059 -0.72(-1.06%)
Sep 21, 2018 66.93 67.84 66.28 67.63 2,231,983 +0.63(+0.94%)
Sep 20, 2018 66.54 67.10 66.08 67.00 912,400 +0.37(+0.56%)
Sep 19, 2018 68.23 68.23 66.12 66.63 1,371,428 -1.51(-2.21%)
Sep 18, 2018 68.08 68.39 67.65 68.14 937,264 -0.03(-0.05%)
Sep 17, 2018 67.95 68.30 67.47 68.17 979,358 +0.43(+0.63%)
Sep 14, 2018 67.58 67.81 66.87 67.74 778,234 -0.03(-0.04%)
Sep 13, 2018 67.42 67.83 66.87 67.77 681,468 +0.51(+0.76%)
Sep 12, 2018 67.12 67.64 66.92 67.25 854,399 +0.07(+0.10%)
Sep 11, 2018 67.51 67.74 67.07 67.18 755,245 -0.30(-0.45%)
Sep 10, 2018 67.27 67.79 67.21 67.49 764,907 +0.39(+0.58%)
Sep 07, 2018 67.23 67.47 66.74 67.10 824,731 -0.51(-0.76%)
Sep 06, 2018 67.51 67.95 67.20 67.61 731,506 +0.13(+0.20%)
Sep 05, 2018 66.79 67.60 66.66 67.48 1,412,686 +0.73(+1.09%)
Sep 04, 2018 66.27 67.07 66.27 66.75 1,145,261 +0.53(+0.80%)
Aug 31, 2018 66.22 66.22 66.22 0 -0.13(-0.20%)
Aug 30, 2018 67.16 67.16 66.09 66.36 1,781,521 -0.66(-0.98%)
Aug 29, 2018 67.23 67.35 66.72 67.02 1,329,702 +0.08(+0.13%)
Aug 28, 2018 67.55 67.74 66.78 66.93 1,239,735 -0.96(-1.42%)
Aug 27, 2018 68.56 68.56 67.55 67.89 887,337 -0.59(-0.86%)
Aug 24, 2018 68.11 68.54 67.73 68.48 675,988 +0.34(+0.49%)
Aug 23, 2018 68.13 68.54 67.89 68.14 912,347 +0.25(+0.37%)
Aug 22, 2018 68.89 68.92 67.63 67.89 700,778 -0.96(-1.40%)
Aug 21, 2018 69.13 69.25 68.52 68.85 926,789 -0.42(-0.61%)
Aug 20, 2018 69.50 69.63 69.06 69.27 894,066 -0.08(-0.12%)
Aug 17, 2018 68.74 69.83 68.47 69.36 1,792,039 +0.48(+0.70%)
Aug 16, 2018 69.09 69.28 68.63 68.88 2,358,722 -0.34(-0.49%)
Aug 15, 2018 68.80 69.55 68.44 69.22 950,545 +0.62(+0.90%)
Aug 14, 2018 68.33 68.89 68.33 68.60 827,592 +0.13(+0.20%)
Aug 13, 2018 68.59 68.68 68.10 68.47 837,022 -0.08(-0.11%)
Aug 10, 2018 68.76 69.45 68.46 68.54 672,785 -0.01(-0.01%)
Aug 09, 2018 68.18 68.66 67.95 68.55 594,523 +0.36(+0.53%)
Aug 08, 2018 67.93 68.50 67.69 68.19 774,054 -0.01(-0.01%)
Aug 07, 2018 68.41 68.63 67.79 68.20 1,105,233 -0.20(-0.30%)
Aug 06, 2018 68.76 68.88 68.29 68.40 1,772,626 +0.68(+1.01%)
Aug 03, 2018 67.53 68.09 66.56 67.71 1,223,516 +0.23(+0.34%)
Aug 02, 2018 66.99 67.71 66.74 67.49 959,469 +0.40(+0.59%)
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.