Pinnacle West Capital (NY: PNW )

85.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 81.13 82.50 81.08 82.19 1,029,127 +1.01(+1.24%)
Feb 27, 2017 81.45 81.51 81.03 81.18 543,005 -0.26(-0.32%)
Feb 24, 2017 80.80 81.84 80.63 81.44 820,868 +0.94(+1.17%)
Feb 23, 2017 80.00 80.87 79.80 80.50 551,202 +0.78(+0.98%)
Feb 22, 2017 79.65 79.93 79.21 79.72 382,297 -0.05(-0.06%)
Feb 21, 2017 78.37 79.91 78.32 79.77 395,362 +1.07(+1.36%)
Feb 17, 2017 78.70 78.70 78.70 0 +0.15(+0.19%)
Feb 16, 2017 78.00 78.56 77.80 78.55 489,298 +0.55(+0.71%)
Feb 15, 2017 77.52 78.00 76.89 78.00 1,172,678 -0.09(-0.12%)
Feb 14, 2017 78.61 78.61 77.57 78.09 469,279 -0.63(-0.80%)
Feb 13, 2017 78.65 78.91 78.17 78.72 315,360 +0.05(+0.06%)
Feb 10, 2017 77.78 78.73 77.78 78.67 258,544 +0.54(+0.69%)
Feb 09, 2017 78.57 78.93 78.04 78.13 416,152 -0.44(-0.56%)
Feb 08, 2017 78.00 78.87 78.00 78.57 390,247 +0.65(+0.83%)
Feb 07, 2017 77.87 78.31 77.66 77.92 279,667 +0.07(+0.09%)
Feb 06, 2017 78.25 78.49 77.80 77.85 341,862 -0.18(-0.23%)
Feb 03, 2017 78.01 78.46 77.84 78.03 833,013 +0.24(+0.31%)
Feb 02, 2017 76.73 77.98 76.73 77.79 1,004,716 +1.10(+1.43%)
Feb 01, 2017 76.98 77.74 76.47 76.69 699,151 -0.94(-1.21%)
Jan 31, 2017 76.50 77.65 76.24 77.63 631,005 +1.19(+1.56%)
Jan 30, 2017 76.23 76.53 75.79 76.44 519,476 -0.33(-0.43%)
Jan 27, 2017 77.06 77.38 76.68 76.77 363,057 -0.21(-0.27%)
Jan 26, 2017 77.07 77.63 76.60 76.98 387,142 -0.16(-0.21%)
Jan 25, 2017 77.15 77.47 76.85 77.14 482,684 -0.30(-0.39%)
Jan 24, 2017 77.35 77.74 76.86 77.44 607,493 +0.24(+0.31%)
Jan 23, 2017 77.20 77.41 76.99 77.20 521,828 +0.18(+0.23%)
Jan 20, 2017 77.19 77.71 76.64 77.02 612,928 -0.03(-0.04%)
Jan 19, 2017 76.85 77.89 76.85 77.05 377,954 -0.84(-1.08%)
Jan 18, 2017 77.96 78.29 77.43 77.89 315,838 -0.11(-0.14%)
Jan 17, 2017 77.83 78.40 77.50 78.00 577,351 +0.74(+0.96%)
Jan 13, 2017 77.26 77.26 77.26 0 -0.24(-0.31%)
Jan 12, 2017 77.63 78.30 77.14 77.50 641,763 -0.22(-0.28%)
Jan 11, 2017 76.92 77.86 76.92 77.72 549,618 +0.59(+0.76%)
Jan 10, 2017 77.34 77.74 76.84 77.13 899,755 -0.10(-0.13%)
Jan 09, 2017 78.54 78.80 77.18 77.23 464,478 -1.26(-1.61%)
Jan 06, 2017 78.13 78.80 77.80 78.49 724,940 +0.10(+0.13%)
Jan 05, 2017 77.95 78.59 77.09 78.39 1,230,752 +0.64(+0.82%)
Jan 04, 2017 77.49 78.00 77.27 77.75 728,629 +0.43(+0.56%)
Jan 03, 2017 77.99 78.02 76.97 77.32 517,304 -0.71(-0.91%)
Dec 30, 2016 78.03 78.03 78.03 0 -0.22(-0.28%)
Dec 29, 2016 77.30 78.38 77.03 78.25 391,299 +1.32(+1.72%)
Dec 28, 2016 77.86 77.86 76.71 76.93 260,628 -0.92(-1.18%)
Dec 27, 2016 77.60 78.10 77.19 77.85 241,431 +0.19(+0.24%)
Dec 23, 2016 77.66 77.66 77.66 0 +0.06(+0.08%)
Dec 22, 2016 77.06 77.83 76.75 77.60 412,722 +0.54(+0.70%)
Dec 21, 2016 77.00 77.65 77.00 77.06 340,793 -0.08(-0.10%)
Dec 20, 2016 76.80 77.30 76.45 77.14 355,713 +0.04(+0.05%)
Dec 19, 2016 77.07 77.28 76.34 77.10 362,808 +0.43(+0.56%)
Dec 16, 2016 76.01 77.29 75.75 76.67 1,074,506 +0.82(+1.08%)
Dec 15, 2016 75.59 75.90 74.46 75.85 1,333,005 -0.12(-0.16%)
Dec 14, 2016 78.57 78.97 75.93 75.97 742,706 -2.20(-2.81%)
Dec 13, 2016 77.33 78.23 77.33 78.17 599,413 +1.03(+1.34%)
Dec 12, 2016 75.77 77.21 75.64 77.14 663,871 +0.95(+1.25%)
Dec 09, 2016 75.18 76.27 75.15 76.19 488,643 +1.05(+1.40%)
Dec 08, 2016 74.61 75.23 74.07 75.14 642,555 +0.03(+0.04%)
Dec 07, 2016 74.74 75.14 74.50 75.11 633,412 +0.55(+0.74%)
Dec 06, 2016 74.12 74.61 73.74 74.56 1,214,008 +0.74(+1.00%)
Dec 05, 2016 73.25 73.82 72.61 73.82 841,107 +0.28(+0.38%)
Dec 02, 2016 73.56 74.39 73.18 73.54 625,596 +0.41(+0.56%)
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.