Pinnacle West Capital (NY: PNW )

76.59 +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 68.00 68.21 67.14 67.28 899,818 -0.35(-0.51%)
Apr 27, 2018 67.02 67.82 66.85 67.63 1,047,157 +0.46(+0.69%)
Apr 26, 2018 66.27 67.28 65.90 67.16 1,328,495 +0.94(+1.41%)
Apr 25, 2018 65.72 66.38 65.41 66.23 1,313,225 +0.31(+0.47%)
Apr 24, 2018 64.97 66.19 64.68 65.92 1,618,028 +0.90(+1.39%)
Apr 23, 2018 64.82 65.15 64.59 65.02 1,141,586 +0.36(+0.56%)
Apr 20, 2018 65.31 65.31 64.26 64.65 933,366 -0.56(-0.85%)
Apr 19, 2018 65.46 65.65 64.81 65.21 1,326,338 -0.46(-0.69%)
Apr 18, 2018 66.35 66.90 65.66 65.66 1,596,306 -0.75(-1.14%)
Apr 17, 2018 65.81 66.62 65.42 66.42 885,311 +0.71(+1.08%)
Apr 16, 2018 65.08 65.76 64.89 65.70 853,390 +0.95(+1.47%)
Apr 13, 2018 64.19 64.95 64.19 64.75 1,038,208 +0.70(+1.09%)
Apr 12, 2018 65.09 65.29 63.92 64.05 1,146,599 -1.00(-1.54%)
Apr 11, 2018 64.97 65.46 64.85 65.06 967,715 +0.02(+0.03%)
Apr 10, 2018 66.05 66.05 65.00 65.04 1,571,339 -1.00(-1.52%)
Apr 09, 2018 66.13 66.60 65.71 66.04 725,490 -0.04(-0.06%)
Apr 06, 2018 66.46 66.74 65.95 66.08 1,249,236 -0.46(-0.68%)
Apr 05, 2018 66.33 66.72 65.35 66.54 725,834 +0.20(+0.30%)
Apr 04, 2018 66.26 66.44 65.57 66.34 1,035,018 +0.13(+0.20%)
Apr 03, 2018 65.51 66.63 65.07 66.21 1,392,068 +0.80(+1.22%)
Apr 02, 2018 66.13 66.51 64.90 65.41 1,111,492 -0.71(-1.08%)
Mar 29, 2018 66.13 66.13 66.13 0 +0.27(+0.42%)
Mar 28, 2018 66.09 66.41 65.62 65.85 1,176,784 +0.08(+0.13%)
Mar 27, 2018 64.77 66.38 64.46 65.77 895,100 +1.00(+1.55%)
Mar 26, 2018 64.58 65.20 64.41 64.77 1,123,866 +0.33(+0.51%)
Mar 23, 2018 64.73 65.57 64.18 64.44 1,831,985 -0.19(-0.29%)
Mar 22, 2018 64.74 66.41 64.52 64.63 1,446,324 +0.03(+0.05%)
Mar 21, 2018 64.64 65.21 64.30 64.59 1,000,808 -0.03(-0.05%)
Mar 20, 2018 64.43 64.82 64.14 64.63 906,274 +0.22(+0.33%)
Mar 19, 2018 64.72 65.17 64.22 64.41 964,988 -0.20(-0.31%)
Mar 16, 2018 63.90 64.63 63.76 64.61 2,601,643 +0.76(+1.19%)
Mar 15, 2018 63.75 64.47 63.55 63.85 1,193,208 +0.22(+0.35%)
Mar 14, 2018 63.52 64.29 63.07 63.62 995,814 +0.30(+0.47%)
Mar 13, 2018 63.51 64.13 62.94 63.32 876,186 +0.08(+0.13%)
Mar 12, 2018 63.32 63.57 63.04 63.24 1,451,148 -0.05(-0.08%)
Mar 09, 2018 62.94 63.29 62.60 63.29 1,142,695 +0.34(+0.54%)
Mar 08, 2018 63.11 63.25 62.64 62.95 972,353 +0.45(+0.72%)
Mar 07, 2018 62.32 62.50 1,176,403 -0.72(-1.14%)
Mar 06, 2018 64.56 64.89 62.99 63.23 1,088,177 -1.45(-2.24%)
Mar 05, 2018 63.41 64.74 63.18 64.68 724,646 +0.94(+1.47%)
Mar 02, 2018 64.18 64.90 63.03 63.74 968,390 -0.50(-0.77%)
Mar 01, 2018 63.74 64.75 63.32 64.24 1,227,378 +0.46(+0.73%)
Feb 28, 2018 64.65 64.96 63.75 63.77 1,335,547 -0.81(-1.26%)
Feb 27, 2018 66.52 66.92 64.58 64.58 1,242,711 -1.94(-2.91%)
Feb 26, 2018 66.27 66.98 66.10 66.52 2,104,270 +0.11(+0.16%)
Feb 23, 2018 63.83 66.63 63.19 66.42 2,650,746 +2.83(+4.44%)
Feb 22, 2018 63.93 63.59 1,817,788 +0.53(+0.84%)
Feb 21, 2018 64.09 64.54 63.05 63.06 801,425 -0.91(-1.42%)
Feb 20, 2018 64.80 65.22 63.81 63.97 691,298 -1.23(-1.89%)
Feb 16, 2018 65.21 65.21 65.21 0 +0.52(+0.81%)
Feb 15, 2018 63.18 64.70 63.06 64.68 656,528 +1.63(+2.59%)
Feb 14, 2018 63.17 63.52 62.79 63.05 699,373 -0.60(-0.95%)
Feb 13, 2018 63.58 63.94 62.89 63.66 647,688 +0.07(+0.12%)
Feb 12, 2018 63.22 63.90 62.65 63.58 1,128,734 +0.36(+0.58%)
Feb 09, 2018 61.62 63.86 61.62 63.22 1,046,655 +1.62(+2.62%)
Feb 08, 2018 61.96 63.23 61.58 61.60 1,561,376 -0.68(-1.09%)
Feb 07, 2018 62.33 63.35 62.25 62.28 1,171,323 +0.00(+0.00%)
Feb 06, 2018 62.37 62.74 61.16 62.28 1,387,092 -1.33(-2.10%)
Feb 05, 2018 64.32 64.64 63.23 63.61 630,793 -0.80(-1.24%)
Feb 02, 2018 64.55 65.28 64.38 64.41 822,533 -0.60(-0.93%)
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.