Pinnacle West Capital (NY: PNW )

72.59 USD -0.36 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 63.64 64.20 63.33 63.75 771,164 -0.05(-0.08%)
Mar 30, 2015 63.20 64.10 62.94 63.80 775,003 +0.75(+1.19%)
Mar 27, 2015 62.69 63.48 62.50 63.05 773,278 +0.49(+0.78%)
Mar 26, 2015 63.05 63.49 62.29 62.56 697,529 -0.49(-0.78%)
Mar 25, 2015 63.98 64.46 63.05 63.05 595,729 -0.85(-1.33%)
Mar 24, 2015 64.51 65.05 63.75 63.90 724,761 -0.92(-1.42%)
Mar 23, 2015 64.77 65.08 64.61 64.82 456,078 +0.09(+0.14%)
Mar 20, 2015 64.32 64.83 63.84 64.73 1,257,008 +0.74(+1.16%)
Mar 19, 2015 64.59 65.43 63.93 63.99 734,714 -0.88(-1.36%)
Mar 18, 2015 63.28 65.11 62.91 64.87 889,399 +1.54(+2.43%)
Mar 17, 2015 63.21 63.62 62.94 63.33 545,503 +0.08(+0.13%)
Mar 16, 2015 62.44 63.63 62.44 63.25 805,688 +1.17(+1.88%)
Mar 13, 2015 62.90 63.07 61.56 62.08 453,551 -0.92(-1.46%)
Mar 12, 2015 62.08 63.29 61.80 63.00 503,845 +1.20(+1.94%)
Mar 11, 2015 62.24 62.38 61.62 61.80 757,885 -0.46(-0.74%)
Mar 10, 2015 61.91 62.91 61.82 62.26 805,485 +0.16(+0.26%)
Mar 09, 2015 61.91 62.40 61.86 62.10 690,766 +0.13(+0.21%)
Mar 06, 2015 62.71 62.71 61.53 61.97 1,086,269 -1.56(-2.46%)
Mar 05, 2015 63.26 63.92 63.12 63.53 645,842 +0.46(+0.73%)
Mar 04, 2015 63.27 63.56 62.74 63.07 1,068,222 -0.49(-0.77%)
Mar 03, 2015 62.84 63.58 62.30 63.56 1,074,652 +0.70(+1.11%)
Mar 02, 2015 63.93 64.09 62.39 62.86 1,235,298 -1.22(-1.90%)
Feb 27, 2015 64.37 64.47 63.81 64.08 1,005,956 -0.32(-0.50%)
Feb 26, 2015 65.09 65.18 64.25 64.40 986,559 -0.42(-0.65%)
Feb 25, 2015 66.17 66.25 64.62 64.82 814,708 -1.24(-1.88%)
Feb 24, 2015 65.97 66.58 65.86 66.06 809,386 +0.03(+0.05%)
Feb 23, 2015 65.57 66.06 65.34 66.03 898,922 +0.26(+0.40%)
Feb 20, 2015 66.43 66.51 64.88 65.77 1,065,047 -0.06(-0.09%)
Feb 19, 2015 66.67 66.80 65.61 65.83 685,855 -0.84(-1.26%)
Feb 18, 2015 64.65 66.79 64.65 66.67 968,767 +1.70(+2.62%)
Feb 17, 2015 64.85 65.87 64.29 64.97 1,373,225 -0.16(-0.25%)
Feb 13, 2015 66.69 65.13 65.13 65.13 1,166,400 -1.81(-2.70%)
Feb 12, 2015 67.05 67.49 66.55 66.94 759,213 -0.08(-0.12%)
Feb 11, 2015 67.31 67.49 66.64 67.02 1,450,436 -0.58(-0.86%)
Feb 10, 2015 66.52 67.67 66.51 67.60 1,520,777 +1.10(+1.65%)
Feb 09, 2015 66.79 67.19 66.15 66.50 1,187,505 -0.29(-0.43%)
Feb 06, 2015 69.68 69.75 66.41 66.79 1,299,942 -3.03(-4.34%)
Feb 05, 2015 70.13 70.36 69.57 69.82 1,025,321 +0.02(+0.03%)
Feb 04, 2015 70.29 70.58 69.55 69.80 809,357 -0.66(-0.94%)
Feb 03, 2015 70.15 70.71 69.97 70.46 805,450 +0.21(+0.30%)
Feb 02, 2015 70.18 70.59 69.40 70.25 937,360 +0.07(+0.10%)
Jan 30, 2015 71.08 71.71 70.11 70.18 1,238,876 -1.26(-1.76%)
Jan 29, 2015 70.48 72.35 70.26 71.44 2,087,870 +0.12(+0.17%)
Jan 28, 2015 72.09 72.79 71.10 71.32 837,571 -0.77(-1.07%)
Jan 27, 2015 71.53 72.58 71.53 72.09 1,136,647 -0.12(-0.17%)
Jan 26, 2015 72.23 72.23 71.54 72.21 527,252 -0.05(-0.07%)
Jan 23, 2015 72.51 72.90 72.16 72.26 677,382 -0.21(-0.29%)
Jan 22, 2015 72.95 73.31 71.83 72.47 568,233 +0.01(+0.01%)
Jan 21, 2015 72.00 72.53 71.26 72.46 532,338 +0.50(+0.69%)
Jan 20, 2015 71.76 72.07 71.07 71.96 559,458 +0.54(+0.76%)
Jan 16, 2015 70.70 71.47 70.32 71.42 548,545 +0.82(+1.16%)
Jan 15, 2015 69.97 70.76 69.64 70.60 464,039 +0.63(+0.90%)
Jan 14, 2015 69.02 70.03 68.64 69.97 964,209 +0.74(+1.07%)
Jan 13, 2015 69.00 70.15 68.54 69.23 1,245,147 +0.15(+0.22%)
Jan 12, 2015 69.23 69.49 68.58 69.08 593,578 -0.01(-0.01%)
Jan 09, 2015 69.81 70.27 68.82 69.09 911,267 -1.03(-1.47%)
Jan 08, 2015 70.21 70.73 69.96 70.12 1,212,050 +0.12(+0.17%)
Jan 07, 2015 68.80 70.29 68.35 70.00 1,023,183 +1.59(+2.32%)
Jan 06, 2015 68.20 69.92 68.12 68.41 2,072,815 +0.23(+0.34%)
Jan 05, 2015 68.62 68.71 67.82 68.18 973,682 -0.46(-0.67%)
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.