Pinnacle West Capital (NY: PNW )

81.05 USD -3.54 (-4.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 83.23 83.87 83.00 83.38 584,786 +0.10(+0.12%)
Mar 30, 2017 83.39 83.62 82.84 83.28 402,884 -0.24(-0.29%)
Mar 29, 2017 84.00 84.00 83.36 83.52 622,141 -0.68(-0.81%)
Mar 28, 2017 83.95 84.41 83.77 84.20 441,671 +0.06(+0.07%)
Mar 27, 2017 84.53 84.72 83.67 84.14 606,834 +0.02(+0.02%)
Mar 24, 2017 83.58 84.48 83.49 84.12 415,776 +0.53(+0.63%)
Mar 23, 2017 83.60 84.44 83.09 83.59 359,699 -0.07(-0.08%)
Mar 22, 2017 84.00 84.43 83.49 83.66 507,340 -0.03(-0.04%)
Mar 21, 2017 82.54 83.78 82.42 83.69 650,364 +1.16(+1.41%)
Mar 20, 2017 83.35 83.66 82.23 82.53 606,837 -0.70(-0.84%)
Mar 17, 2017 82.88 83.71 82.73 83.23 942,322 +0.68(+0.82%)
Mar 16, 2017 83.37 83.38 82.36 82.55 850,284 -1.05(-1.26%)
Mar 15, 2017 82.07 83.92 81.79 83.60 629,439 +1.72(+2.10%)
Mar 14, 2017 81.62 81.92 81.30 81.88 606,308 +0.20(+0.24%)
Mar 13, 2017 81.54 81.84 81.35 81.68 432,860 +0.07(+0.09%)
Mar 10, 2017 81.46 81.68 81.00 81.61 424,218 +0.74(+0.92%)
Mar 09, 2017 80.78 81.41 80.60 80.87 475,505 -0.07(-0.09%)
Mar 08, 2017 81.62 81.99 80.78 80.94 850,591 -1.60(-1.94%)
Mar 07, 2017 82.52 83.09 82.23 82.54 763,269 -0.42(-0.51%)
Mar 06, 2017 82.89 83.44 82.70 82.96 700,986 -0.07(-0.08%)
Mar 03, 2017 83.47 83.47 82.35 83.03 701,965 -0.29(-0.35%)
Mar 02, 2017 82.20 83.77 81.92 83.32 1,144,622 +0.92(+1.12%)
Mar 01, 2017 81.37 82.56 80.76 82.40 1,420,526 +0.21(+0.26%)
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%)
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.