Pinnacle West Capital (NY: PNW )

77.50 -0.28 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 75.77 76.13 75.12 76.01 1,683,012 +0.44(+0.59%)
Nov 29, 2018 75.82 75.94 74.76 75.56 1,414,329 -0.23(-0.30%)
Nov 28, 2018 76.41 76.45 75.44 75.79 1,579,184 -0.56(-0.74%)
Nov 27, 2018 75.38 76.35 74.89 76.35 1,470,554 +0.96(+1.27%)
Nov 26, 2018 75.16 75.46 74.66 75.39 941,561 +0.31(+0.42%)
Nov 23, 2018 74.64 75.39 74.22 75.08 510,488 +0.62(+0.83%)
Nov 21, 2018 74.46 74.46 74.46 0 -0.65(-0.86%)
Nov 20, 2018 75.78 76.60 74.92 75.10 959,628 -0.48(-0.64%)
Nov 19, 2018 75.07 75.59 74.78 75.59 960,609 +0.47(+0.62%)
Nov 16, 2018 76.37 76.47 75.07 75.12 1,389,088 -0.32(-0.43%)
Nov 15, 2018 74.76 75.56 73.84 75.44 1,360,894 +0.39(+0.52%)
Nov 14, 2018 75.62 75.91 74.79 75.05 1,378,185 -0.86(-1.13%)
Nov 13, 2018 75.58 76.05 74.84 75.91 1,880,024 +0.33(+0.44%)
Nov 12, 2018 75.11 76.51 74.65 75.58 1,689,756 +0.33(+0.44%)
Nov 09, 2018 74.73 75.41 74.11 75.25 1,506,422 +0.77(+1.04%)
Nov 08, 2018 73.28 74.75 72.94 74.47 2,089,511 +1.85(+2.54%)
Nov 07, 2018 72.03 72.69 71.96 72.63 1,358,077 +0.63(+0.87%)
Nov 06, 2018 71.05 72.05 70.79 72.00 1,363,407 +1.05(+1.49%)
Nov 05, 2018 70.09 71.47 70.01 70.95 2,271,100 +0.88(+1.25%)
Nov 02, 2018 70.45 70.59 69.33 70.07 1,015,803 -0.15(-0.22%)
Nov 01, 2018 69.82 70.40 69.52 70.22 1,530,461 +0.26(+0.38%)
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%)
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.