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 (%)
Aug 31, 2016 58.74 59.22 58.59 59.19 842,275 +0.32(+0.55%)
Aug 30, 2016 59.48 59.71 58.79 58.87 533,305 -0.61(-1.02%)
Aug 29, 2016 59.19 59.80 59.19 59.48 539,492 +0.45(+0.76%)
Aug 26, 2016 60.64 61.02 58.96 59.03 578,849 -1.50(-2.48%)
Aug 25, 2016 60.44 60.77 60.39 60.53 474,982 +0.06(+0.09%)
Aug 24, 2016 60.43 60.60 60.04 60.47 453,987 -0.15(-0.25%)
Aug 23, 2016 60.83 61.19 60.61 60.62 837,559 -0.21(-0.34%)
Aug 22, 2016 60.55 61.07 60.34 60.83 713,548 +0.36(+0.60%)
Aug 19, 2016 61.02 61.22 60.13 60.46 646,874 -0.82(-1.34%)
Aug 18, 2016 60.30 61.28 60.30 61.28 905,454 +0.89(+1.48%)
Aug 17, 2016 59.38 60.52 59.02 60.39 1,070,375 +0.80(+1.35%)
Aug 16, 2016 60.21 60.21 59.53 59.59 758,093 -0.72(-1.19%)
Aug 15, 2016 61.48 61.50 60.30 60.31 527,646 -1.16(-1.89%)
Aug 12, 2016 61.41 61.89 61.41 61.47 485,483 +0.17(+0.28%)
Aug 11, 2016 61.32 61.44 61.07 61.29 644,386 +0.09(+0.14%)
Aug 10, 2016 61.16 61.25 61.04 61.20 628,015 +0.12(+0.19%)
Aug 09, 2016 61.00 61.40 60.80 61.09 554,181 +0.12(+0.19%)
Aug 08, 2016 60.94 61.57 60.57 60.97 786,875 +0.09(+0.16%)
Aug 05, 2016 61.51 61.52 60.74 60.87 1,002,254 -0.77(-1.25%)
Aug 04, 2016 61.60 62.20 61.41 61.65 793,527 +0.00(+0.00%)
Aug 03, 2016 62.14 62.28 61.43 61.65 805,123 -0.50(-0.80%)
Aug 02, 2016 62.22 62.47 61.78 62.14 986,581 -0.57(-0.91%)
Aug 01, 2016 62.06 62.74 62.01 62.71 953,350 +0.50(+0.80%)
Jul 29, 2016 61.96 62.45 61.84 62.21 684,192 +0.30(+0.48%)
Jul 28, 2016 61.56 62.03 61.36 61.91 606,163 +0.36(+0.58%)
Jul 27, 2016 62.05 62.05 61.05 61.56 875,222 -0.64(-1.03%)
Jul 26, 2016 62.90 62.90 61.96 62.20 742,866 -0.77(-1.23%)
Jul 25, 2016 63.08 63.27 62.59 62.97 646,356 -0.09(-0.15%)
Jul 22, 2016 62.28 63.18 62.14 63.07 736,199 +0.73(+1.17%)
Jul 21, 2016 61.73 62.43 61.49 62.34 723,356 +0.40(+0.64%)
Jul 20, 2016 61.01 62.45 61.01 61.94 710,138 -0.41(-0.67%)
Jul 19, 2016 61.22 62.57 61.22 62.35 885,952 -0.10(-0.16%)
Jul 18, 2016 62.02 62.76 62.01 62.46 770,108 +0.22(+0.35%)
Jul 15, 2016 62.20 62.56 61.97 62.24 1,228,750 +0.14(+0.23%)
Jul 14, 2016 62.08 62.50 61.92 62.10 893,738 -0.52(-0.82%)
Jul 13, 2016 62.68 62.74 62.35 62.61 976,164 +0.45(+0.72%)
Jul 12, 2016 62.97 63.26 62.12 62.17 1,149,578 -1.28(-2.02%)
Jul 11, 2016 63.33 63.50 62.62 63.45 718,240 -0.07(-0.11%)
Jul 08, 2016 63.14 63.54 63.35 63.52 1,977,078 +0.17(+0.27%)
Jul 07, 2016 64.42 64.42 63.14 63.35 1,350,942 -1.24(-1.93%)
Jul 06, 2016 64.47 64.78 63.90 64.59 1,592,362 -0.02(-0.02%)
Jul 05, 2016 63.56 64.65 63.26 64.61 1,317,190 +1.16(+1.83%)
Jul 01, 2016 63.83 63.45 63.45 63.45 988,172 +0.02(+0.02%)
Jun 30, 2016 62.06 63.45 61.85 63.43 1,390,991 +1.50(+2.43%)
Jun 29, 2016 62.39 62.39 61.71 61.93 1,040,658 +0.07(+0.11%)
Jun 28, 2016 61.97 62.09 61.23 61.86 1,253,485 -0.06(-0.10%)
Jun 27, 2016 61.00 62.15 60.99 61.92 1,160,290 +0.92(+1.51%)
Jun 24, 2016 60.08 61.50 59.98 61.00 896,756 +0.50(+0.83%)
Jun 23, 2016 60.41 60.50 59.99 60.50 599,746 +0.18(+0.30%)
Jun 22, 2016 60.77 60.80 60.30 60.32 618,261 -0.33(-0.54%)
Jun 21, 2016 60.66 60.98 60.26 60.65 780,542 +0.02(+0.03%)
Jun 20, 2016 60.85 60.98 59.94 60.63 925,761 -0.23(-0.39%)
Jun 17, 2016 60.70 60.89 60.15 60.87 1,298,289 +0.21(+0.35%)
Jun 16, 2016 60.14 60.80 60.12 60.66 904,094 +0.61(+1.02%)
Jun 15, 2016 60.59 60.59 59.82 60.05 1,017,050 -0.53(-0.88%)
Jun 14, 2016 59.99 60.59 59.64 60.58 719,548 +0.59(+0.98%)
Jun 13, 2016 60.12 60.30 59.76 59.99 766,180 -0.05(-0.09%)
Jun 10, 2016 60.21 60.68 59.87 60.05 817,631 -0.34(-0.57%)
Jun 09, 2016 59.47 60.48 59.47 60.39 820,940 +0.92(+1.54%)
Jun 08, 2016 59.09 59.47 59.04 59.47 783,679 +0.36(+0.61%)
Jun 07, 2016 58.90 59.36 58.66 59.11 1,119,305 +0.22(+0.37%)
Jun 06, 2016 59.29 59.46 58.65 58.90 774,965 -0.39(-0.66%)
Jun 03, 2016 58.68 59.68 58.68 59.29 1,095,109 +1.17(+2.02%)
Jun 02, 2016 58.03 58.14 57.44 58.11 1,295,815 -0.05(-0.09%)
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.