Pinnacle West Capital (NY: PNW )

78.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 82.06 82.29 81.31 82.03 995,357 +0.24(+0.30%)
Oct 30, 2019 81.15 82.11 81.15 81.78 640,774 +0.66(+0.82%)
Oct 29, 2019 80.32 81.29 80.28 81.12 727,380 +0.74(+0.92%)
Oct 28, 2019 81.71 81.95 80.23 80.38 779,625 -1.72(-2.09%)
Oct 25, 2019 82.85 82.88 81.82 82.10 655,172 -0.78(-0.94%)
Oct 24, 2019 82.41 83.39 82.15 82.87 1,101,012 +0.82(+1.00%)
Oct 23, 2019 82.61 82.72 81.83 82.05 912,858 -0.33(-0.40%)
Oct 22, 2019 82.20 82.52 81.96 82.39 622,475 +0.47(+0.57%)
Oct 21, 2019 81.49 82.02 81.39 81.91 577,044 +0.07(+0.09%)
Oct 18, 2019 81.66 82.07 81.14 81.84 567,625 +0.19(+0.23%)
Oct 17, 2019 81.74 82.01 81.42 81.65 744,111 -0.12(-0.15%)
Oct 16, 2019 81.58 82.08 81.22 81.78 1,042,645 +0.15(+0.18%)
Oct 15, 2019 82.40 82.64 81.54 81.63 589,992 -0.76(-0.92%)
Oct 14, 2019 83.31 83.50 82.14 82.39 697,551 -0.81(-0.97%)
Oct 11, 2019 82.93 83.58 82.30 83.20 1,505,061 +0.08(+0.09%)
Oct 10, 2019 82.91 83.53 82.27 83.12 592,908 -0.03(-0.04%)
Oct 09, 2019 83.30 83.58 82.67 83.15 758,578 -0.15(-0.18%)
Oct 08, 2019 84.87 84.87 83.21 83.30 971,226 -1.62(-1.91%)
Oct 07, 2019 84.76 84.99 84.23 84.92 842,869 +0.18(+0.22%)
Oct 04, 2019 83.48 84.90 83.48 84.74 878,573 +1.31(+1.57%)
Oct 03, 2019 83.49 83.75 83.00 83.43 850,781 +0.12(+0.15%)
Oct 02, 2019 84.75 84.93 83.29 83.31 878,081 -1.50(-1.77%)
Oct 01, 2019 84.37 84.89 83.94 84.81 767,754 +0.21(+0.25%)
Sep 30, 2019 84.90 85.41 84.49 84.60 854,261 -0.30(-0.35%)
Sep 27, 2019 85.01 85.28 84.34 84.90 563,609 -0.23(-0.27%)
Sep 26, 2019 85.42 85.73 84.97 85.12 868,284 -0.10(-0.11%)
Sep 25, 2019 85.09 85.34 84.64 85.22 964,241 -0.08(-0.09%)
Sep 24, 2019 85.09 85.92 84.75 85.30 971,103 +0.42(+0.49%)
Sep 23, 2019 84.82 85.55 84.58 84.88 1,422,073 +0.19(+0.23%)
Sep 20, 2019 84.70 84.95 84.08 84.69 1,491,177 +0.79(+0.95%)
Sep 19, 2019 84.01 84.14 83.54 83.89 866,282 +0.33(+0.40%)
Sep 18, 2019 82.66 83.61 81.98 83.56 977,931 +1.32(+1.61%)
Sep 17, 2019 81.78 82.47 81.78 82.24 1,064,266 +0.76(+0.93%)
Sep 16, 2019 81.43 81.71 80.85 81.48 857,609 +0.36(+0.44%)
Sep 13, 2019 80.99 81.92 80.65 81.12 1,207,881 -0.17(-0.21%)
Sep 12, 2019 81.84 82.07 80.85 81.30 965,561 +0.11(+0.14%)
Sep 11, 2019 80.08 81.27 79.84 81.18 897,765 +1.01(+1.26%)
Sep 10, 2019 80.53 80.54 79.47 80.17 904,146 -0.40(-0.50%)
Sep 09, 2019 81.53 81.64 80.08 80.57 1,120,621 -1.19(-1.45%)
Sep 06, 2019 82.35 82.73 81.31 81.76 1,406,613 -0.44(-0.53%)
Sep 05, 2019 83.16 83.26 82.02 82.19 1,118,679 -1.40(-1.68%)
Sep 04, 2019 83.56 83.74 82.93 83.60 1,559,253 +0.30(+0.36%)
Sep 03, 2019 83.01 83.38 82.72 83.30 1,931,155 +0.24(+0.28%)
Aug 30, 2019 83.35 83.48 82.79 83.07 1,275,119 +0.03(+0.03%)
Aug 29, 2019 83.00 83.10 82.43 83.04 798,044 +0.46(+0.56%)
Aug 28, 2019 82.38 82.75 81.95 82.58 839,224 +0.22(+0.26%)
Aug 27, 2019 83.20 83.27 82.34 82.36 1,361,650 -0.43(-0.52%)
Aug 26, 2019 82.09 82.80 81.94 82.79 938,627 +0.74(+0.90%)
Aug 23, 2019 82.92 83.15 81.58 82.05 1,405,809 -0.65(-0.79%)
Aug 22, 2019 83.26 83.37 82.12 82.70 1,404,476 -0.73(-0.88%)
Aug 21, 2019 82.32 83.44 82.31 83.43 819,864 +0.84(+1.01%)
Aug 20, 2019 83.09 83.28 82.30 82.59 1,112,271 -0.17(-0.20%)
Aug 19, 2019 82.07 83.07 81.70 82.76 1,363,310 +0.73(+0.89%)
Aug 16, 2019 81.78 82.47 81.27 82.03 1,566,218 +0.30(+0.36%)
Aug 15, 2019 79.96 81.93 79.96 81.73 962,912 +1.73(+2.16%)
Aug 14, 2019 81.29 81.46 79.74 80.01 1,123,664 -1.02(-1.26%)
Aug 13, 2019 79.74 81.12 79.27 81.03 1,585,695 +0.98(+1.23%)
Aug 12, 2019 80.91 80.91 79.37 80.04 1,170,312 -0.52(-0.65%)
Aug 09, 2019 79.62 80.99 79.62 80.56 1,485,210 -0.30(-0.37%)
Aug 08, 2019 79.49 82.29 79.45 80.86 1,774,497 -0.20(-0.25%)
Aug 07, 2019 81.25 81.68 79.88 81.06 990,350 -0.01(-0.01%)
Aug 06, 2019 79.71 81.33 78.85 81.07 1,164,699 +1.28(+1.61%)
Aug 05, 2019 80.80 81.59 79.38 79.79 1,479,217 -0.82(-1.02%)
Aug 02, 2019 80.20 81.20 80.10 80.61 1,340,292 +0.45(+0.57%)
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.