Pinnacle West Capital (NY: PNW )

77.86 -0.26 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 57.24 57.67 56.81 57.59 1,547,172 +0.31(+0.55%)
May 27, 2016 57.15 57.28 57.28 57.28 696,436 +0.25(+0.44%)
May 26, 2016 56.42 57.15 56.14 57.02 761,733 +0.70(+1.25%)
May 25, 2016 56.27 56.42 55.80 56.32 925,517 -0.08(-0.14%)
May 24, 2016 55.87 56.53 55.60 56.40 727,169 +0.77(+1.39%)
May 23, 2016 56.05 56.16 55.59 55.62 836,449 -0.38(-0.67%)
May 20, 2016 56.09 56.09 55.41 56.00 1,371,217 +0.12(+0.21%)
May 19, 2016 55.17 55.92 54.87 55.88 633,749 +0.52(+0.93%)
May 18, 2016 56.65 56.83 55.22 55.37 1,685,862 -1.67(-2.92%)
May 17, 2016 58.12 58.23 56.81 57.03 966,342 -1.32(-2.27%)
May 16, 2016 58.10 58.36 57.69 58.36 874,379 +0.28(+0.49%)
May 13, 2016 58.10 58.25 57.60 58.07 642,732 -0.18(-0.31%)
May 12, 2016 57.69 58.42 57.43 58.25 856,302 +0.55(+0.95%)
May 11, 2016 57.68 57.82 57.20 57.71 841,673 +0.14(+0.24%)
May 10, 2016 57.67 57.98 57.26 57.56 668,610 -0.01(-0.01%)
May 09, 2016 57.20 57.73 57.02 57.57 680,823 +0.46(+0.81%)
May 06, 2016 57.24 57.24 56.51 57.11 911,932 -0.19(-0.33%)
May 05, 2016 57.53 58.17 57.06 57.30 804,174 -0.40(-0.69%)
May 04, 2016 56.95 58.06 56.59 57.70 1,114,364 +0.59(+1.03%)
May 03, 2016 57.35 57.63 56.86 57.11 1,512,886 -0.29(-0.50%)
May 02, 2016 56.95 58.12 56.68 57.40 2,260,038 +0.55(+0.96%)
Apr 29, 2016 55.26 56.98 54.96 56.85 1,901,422 +0.84(+1.49%)
Apr 28, 2016 55.48 56.27 55.37 56.02 1,454,230 +0.04(+0.06%)
Apr 27, 2016 55.51 56.30 55.17 55.98 1,034,903 +0.69(+1.25%)
Apr 26, 2016 55.47 55.81 55.18 55.29 769,348 -0.26(-0.47%)
Apr 25, 2016 55.33 55.59 55.14 55.55 736,946 +0.12(+0.21%)
Apr 22, 2016 55.33 55.64 55.20 55.44 799,429 +0.30(+0.55%)
Apr 21, 2016 56.38 56.59 54.93 55.13 1,087,919 -1.43(-2.52%)
Apr 20, 2016 58.11 58.18 56.47 56.56 757,524 -1.51(-2.59%)
Apr 19, 2016 58.13 58.18 57.66 58.07 531,090 +0.09(+0.16%)
Apr 18, 2016 57.66 57.97 57.31 57.97 640,861 +0.30(+0.52%)
Apr 15, 2016 57.25 57.83 57.19 57.67 889,045 +0.45(+0.79%)
Apr 14, 2016 57.42 57.70 57.12 57.22 932,701 -0.37(-0.65%)
Apr 13, 2016 58.05 58.05 57.23 57.59 1,127,791 -0.31(-0.54%)
Apr 12, 2016 57.61 57.94 57.38 57.90 834,982 +0.42(+0.73%)
Apr 11, 2016 57.76 58.03 57.34 57.49 865,876 -0.20(-0.35%)
Apr 08, 2016 57.71 58.04 57.51 57.69 872,270 +0.19(+0.34%)
Apr 07, 2016 57.39 57.87 57.07 57.49 771,545 -0.04(-0.07%)
Apr 06, 2016 57.35 57.65 57.15 57.53 737,276 -0.10(-0.17%)
Apr 05, 2016 58.34 58.55 57.58 57.63 1,284,103 -0.84(-1.43%)
Apr 04, 2016 58.65 58.81 58.09 58.47 778,418 -0.09(-0.16%)
Apr 01, 2016 58.20 58.63 57.96 58.56 943,088 +0.33(+0.56%)
Mar 31, 2016 57.94 58.30 57.79 58.24 1,110,357 +0.29(+0.51%)
Mar 30, 2016 57.85 58.06 57.46 57.94 698,427 +0.04(+0.07%)
Mar 29, 2016 57.10 57.95 56.97 57.90 812,314 +0.94(+1.65%)
Mar 28, 2016 57.07 57.47 56.76 56.97 483,564 -0.05(-0.08%)
Mar 24, 2016 56.66 57.01 57.01 57.01 713,348 +0.16(+0.27%)
Mar 23, 2016 56.27 57.04 56.04 56.86 679,617 +0.51(+0.91%)
Mar 22, 2016 56.58 56.90 56.22 56.34 1,006,687 -0.18(-0.32%)
Mar 21, 2016 56.20 56.69 55.66 56.52 698,391 +0.12(+0.22%)
Mar 18, 2016 57.04 57.04 56.31 56.40 2,145,271 -0.54(-0.94%)
Mar 17, 2016 56.28 57.02 56.06 56.93 1,011,387 +0.68(+1.21%)
Mar 16, 2016 55.51 56.34 54.96 56.25 630,390 +0.54(+0.96%)
Mar 15, 2016 55.34 55.85 55.34 55.72 660,003 +0.25(+0.45%)
Mar 14, 2016 55.08 55.68 54.65 55.47 1,094,666 +0.25(+0.45%)
Mar 11, 2016 55.55 55.79 55.00 55.22 1,068,616 -0.15(-0.27%)
Mar 10, 2016 54.88 55.71 54.23 55.37 2,293,751 +0.49(+0.89%)
Mar 09, 2016 54.26 55.03 54.15 54.88 1,272,942 +0.48(+0.88%)
Mar 08, 2016 53.81 54.52 53.50 54.40 1,459,558 +0.73(+1.36%)
Mar 07, 2016 53.44 53.99 53.35 53.67 1,008,405 +0.14(+0.26%)
Mar 04, 2016 52.81 53.78 52.60 53.53 1,352,808 +0.40(+0.76%)
Mar 03, 2016 53.21 53.21 52.40 53.13 1,273,006 -0.01(-0.01%)
Mar 02, 2016 52.54 53.14 51.47 53.13 1,482,076 +0.44(+0.84%)
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.