Pinnacle West Capital (NY: PNW )

65.21 USD +0.16 (+0.25%)
Streaming Delayed Price Updated: 2:21 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 68.41 69.26 67.90 68.83 1,354,058 +0.29(+0.42%)
Feb 26, 2016 70.71 70.79 68.49 68.54 1,386,718 -2.67(-3.75%)
Feb 25, 2016 70.55 71.40 70.12 71.21 692,019 +1.06(+1.51%)
Feb 24, 2016 69.90 70.54 69.32 70.15 880,041 +0.26(+0.37%)
Feb 23, 2016 69.17 70.07 68.52 69.89 678,222 +0.34(+0.49%)
Feb 22, 2016 68.93 69.85 68.32 69.55 1,175,614 +1.30(+1.90%)
Feb 19, 2016 67.54 68.65 66.62 68.25 1,944,082 +0.78(+1.16%)
Feb 18, 2016 66.94 68.02 66.94 67.47 1,542,551 +0.64(+0.96%)
Feb 17, 2016 67.18 67.18 66.22 66.83 976,965 -0.42(-0.62%)
Feb 16, 2016 67.35 67.44 66.67 67.25 857,651 +0.03(+0.04%)
Feb 12, 2016 67.44 67.22 67.22 67.22 913,200 -0.36(-0.53%)
Feb 11, 2016 68.43 68.99 67.54 67.58 825,181 -1.17(-1.70%)
Feb 10, 2016 68.35 69.25 67.51 68.75 935,038 +0.27(+0.39%)
Feb 09, 2016 68.42 69.00 67.91 68.48 1,971,223 -0.01(-0.01%)
Feb 08, 2016 68.98 69.72 67.64 68.49 1,720,492 -0.03(-0.04%)
Feb 05, 2016 68.55 69.19 67.81 68.52 1,850,360 -0.31(-0.45%)
Feb 04, 2016 69.64 69.83 68.61 68.83 1,315,145 -0.88(-1.26%)
Feb 03, 2016 68.69 70.00 68.69 69.71 1,669,463 +1.43(+2.09%)
Feb 02, 2016 66.97 68.46 66.66 68.28 1,190,516 +1.01(+1.50%)
Feb 01, 2016 66.24 67.59 66.02 67.27 1,347,133 +0.96(+1.45%)
Jan 29, 2016 65.10 66.49 65.06 66.31 1,114,505 +1.64(+2.54%)
Jan 28, 2016 64.45 65.11 62.82 64.67 789,881 +0.64(+1.00%)
Jan 27, 2016 63.99 64.63 63.52 64.03 655,947 +0.03(+0.05%)
Jan 26, 2016 63.39 64.78 62.51 64.00 677,504 +0.25(+0.39%)
Jan 25, 2016 64.13 64.31 63.50 63.75 687,609 -0.35(-0.55%)
Jan 22, 2016 63.46 64.23 62.98 64.10 1,351,511 +0.84(+1.33%)
Jan 21, 2016 63.90 64.17 62.72 63.26 821,660 -0.36(-0.57%)
Jan 20, 2016 64.77 64.98 62.52 63.62 766,690 -1.26(-1.94%)
Jan 19, 2016 64.57 65.14 63.94 64.88 744,238 +0.87(+1.36%)
Jan 15, 2016 64.81 64.01 64.01 64.01 784,000 -0.80(-1.23%)
Jan 14, 2016 63.84 65.28 63.64 64.81 849,906 +0.94(+1.47%)
Jan 13, 2016 63.80 64.75 63.56 63.87 1,082,008 +0.17(+0.27%)
Jan 12, 2016 63.10 64.56 62.85 63.70 1,492,919 -1.08(-1.67%)
Jan 11, 2016 64.19 65.15 64.19 64.78 898,687 +0.76(+1.19%)
Jan 08, 2016 64.51 65.02 63.93 64.02 979,897 -0.45(-0.70%)
Jan 07, 2016 63.88 64.62 63.70 64.47 839,550 -0.02(-0.03%)
Jan 06, 2016 63.92 64.68 63.76 64.49 644,512 +0.09(+0.14%)
Jan 05, 2016 63.96 64.54 62.94 64.40 695,757 +0.32(+0.50%)
Jan 04, 2016 64.31 64.49 63.45 64.08 1,041,319 -0.40(-0.62%)
Dec 31, 2015 65.05 64.48 64.48 64.48 517,100 -0.75(-1.15%)
Dec 30, 2015 65.03 65.51 65.03 65.23 345,176 +0.04(+0.06%)
Dec 29, 2015 64.92 65.51 64.92 65.19 359,823 +0.35(+0.54%)
Dec 28, 2015 64.12 64.92 63.97 64.84 412,902 +0.55(+0.86%)
Dec 24, 2015 64.44 64.29 64.29 64.29 185,400 -0.14(-0.22%)
Dec 23, 2015 63.62 64.61 63.62 64.43 412,243 +0.93(+1.46%)
Dec 22, 2015 62.98 63.67 62.28 63.50 589,666 +0.54(+0.86%)
Dec 21, 2015 63.19 63.43 62.45 62.96 590,170 +0.11(+0.18%)
Dec 18, 2015 63.34 63.49 62.33 62.85 884,522 -0.74(-1.16%)
Dec 17, 2015 63.57 64.12 63.37 63.59 1,109,689 -0.03(-0.05%)
Dec 16, 2015 62.36 63.75 62.36 63.62 626,807 +1.56(+2.51%)
Dec 15, 2015 61.57 62.75 61.57 62.06 1,162,587 +0.61(+0.99%)
Dec 14, 2015 61.52 61.67 60.85 61.45 1,292,413 -0.08(-0.13%)
Dec 11, 2015 60.90 61.81 60.70 61.53 784,757 +0.32(+0.52%)
Dec 10, 2015 62.96 62.96 60.99 61.21 1,193,294 -1.91(-3.03%)
Dec 09, 2015 63.22 63.99 62.89 63.12 805,748 -0.43(-0.68%)
Dec 08, 2015 62.98 63.62 62.31 63.55 1,633,103 +0.42(+0.67%)
Dec 07, 2015 62.27 63.17 62.09 63.13 1,730,381 +0.75(+1.20%)
Dec 04, 2015 61.36 62.51 61.22 62.38 1,718,438 +1.27(+2.08%)
Dec 03, 2015 61.62 61.94 60.93 61.11 2,126,482 -0.95(-1.53%)
Dec 02, 2015 63.40 63.56 61.95 62.06 970,232 -1.46(-2.30%)
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.