Pinnacle West Capital (NY: PNW )

87.68 USD -0.44 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 79.80 79.80 79.80 0 +0.33(+0.42%)
Mar 28, 2018 79.76 80.14 79.20 79.47 975,134 +0.10(+0.13%)
Mar 27, 2018 78.16 80.11 77.79 79.37 741,719 +1.21(+1.55%)
Mar 26, 2018 77.93 78.68 77.73 78.16 931,284 +0.40(+0.51%)
Mar 23, 2018 78.12 79.13 77.46 77.76 1,518,062 -0.23(-0.29%)
Mar 22, 2018 78.13 80.14 77.86 77.99 1,198,487 +0.04(+0.05%)
Mar 21, 2018 78.01 78.69 77.60 77.95 829,313 -0.04(-0.05%)
Mar 20, 2018 77.75 78.22 77.40 77.99 750,978 +0.26(+0.33%)
Mar 19, 2018 78.10 78.65 77.50 77.73 799,631 -0.24(-0.31%)
Mar 16, 2018 77.11 78.00 76.94 77.97 2,155,834 +0.92(+1.19%)
Mar 15, 2018 76.93 77.80 76.69 77.05 988,744 +0.27(+0.35%)
Mar 14, 2018 76.66 77.59 76.11 76.78 825,175 +0.36(+0.47%)
Mar 13, 2018 76.64 77.39 75.96 76.42 726,046 +0.10(+0.13%)
Mar 12, 2018 76.42 76.72 76.08 76.32 1,202,484 -0.06(-0.08%)
Mar 09, 2018 75.96 76.38 75.55 76.38 946,887 +0.41(+0.54%)
Mar 08, 2018 76.16 76.33 75.59 75.97 805,734 +0.54(+0.72%)
Mar 07, 2018 75.21 75.43 974,819 -0.87(-1.14%)
Mar 06, 2018 77.91 78.31 76.02 76.30 901,711 -1.75(-2.24%)
Mar 05, 2018 76.52 78.13 76.25 78.05 600,473 +1.13(+1.47%)
Mar 02, 2018 77.45 78.32 76.06 76.92 802,450 -0.60(-0.77%)
Mar 01, 2018 76.92 78.14 76.42 77.52 1,017,059 +0.56(+0.73%)
Feb 28, 2018 78.02 78.39 76.93 76.96 1,106,692 -0.98(-1.26%)
Feb 27, 2018 80.27 80.76 77.93 77.94 1,029,764 -2.34(-2.91%)
Feb 26, 2018 79.97 80.83 79.77 80.28 1,743,689 +0.13(+0.16%)
Feb 23, 2018 77.03 80.41 76.26 80.15 2,196,523 +3.41(+4.44%)
Feb 22, 2018 77.15 76.74 1,506,298 +0.64(+0.84%)
Feb 21, 2018 77.34 77.89 76.09 76.10 664,096 -1.10(-1.42%)
Feb 20, 2018 78.20 78.71 77.01 77.20 572,840 -1.49(-1.89%)
Feb 16, 2018 78.69 78.69 78.69 0 +0.63(+0.81%)
Feb 15, 2018 76.24 78.08 76.10 78.06 544,028 +1.97(+2.59%)
Feb 14, 2018 76.23 76.66 75.78 76.09 579,531 -0.73(-0.95%)
Feb 13, 2018 76.73 77.16 75.90 76.82 536,703 +0.09(+0.12%)
Feb 12, 2018 76.29 77.11 75.61 76.73 935,318 +0.44(+0.58%)
Feb 09, 2018 74.36 77.06 74.36 76.29 867,304 +1.95(+2.62%)
Feb 08, 2018 74.77 76.31 74.32 74.34 1,293,824 -0.82(-1.09%)
Feb 07, 2018 75.22 76.45 75.12 75.16 970,609 +0.00(+0.00%)
Feb 06, 2018 75.27 75.71 73.81 75.16 1,149,405 -1.61(-2.10%)
Feb 05, 2018 77.62 78.01 76.30 76.77 522,703 -0.96(-1.24%)
Feb 02, 2018 77.90 78.78 77.69 77.73 681,587 -0.73(-0.93%)
Feb 01, 2018 79.63 80.07 78.29 78.46 955,133 -1.49(-1.86%)
Jan 31, 2018 78.86 80.05 78.31 79.95 1,124,365 +0.62(+0.78%)
Jan 30, 2018 79.42 79.88 79.27 79.33 770,022 -0.06(-0.08%)
Jan 29, 2018 80.65 80.65 79.38 79.39 585,635 -1.55(-1.92%)
Jan 26, 2018 81.28 81.33 79.96 80.94 523,860 -0.11(-0.14%)
Jan 25, 2018 80.13 81.19 80.13 81.05 703,981 +0.83(+1.03%)
Jan 24, 2018 79.95 80.59 79.61 80.22 1,054,007 +0.33(+0.41%)
Jan 23, 2018 78.88 80.39 78.81 79.89 738,075 +0.93(+1.18%)
Jan 22, 2018 79.56 79.73 78.83 78.96 683,730 -0.12(-0.15%)
Jan 19, 2018 79.37 79.92 78.95 79.08 779,059 -0.13(-0.16%)
Jan 18, 2018 79.62 79.78 78.76 79.21 656,602 -0.32(-0.40%)
Jan 17, 2018 79.08 79.82 78.56 79.53 944,183 +0.67(+0.85%)
Jan 16, 2018 79.46 79.89 78.55 78.86 755,787 -0.36(-0.45%)
Jan 12, 2018 79.22 79.22 79.22 0 -0.70(-0.88%)
Jan 11, 2018 80.38 80.88 79.69 79.92 432,786 -0.65(-0.81%)
Jan 10, 2018 81.67 81.81 80.53 80.57 458,105 -1.45(-1.77%)
Jan 09, 2018 82.92 83.18 81.97 82.02 571,930 -1.03(-1.24%)
Jan 08, 2018 82.39 83.05 82.21 83.05 592,806 +0.63(+0.76%)
Jan 05, 2018 82.69 82.77 82.02 82.42 907,315 -0.09(-0.11%)
Jan 04, 2018 82.95 83.51 82.33 82.51 669,280 -0.61(-0.73%)
Jan 03, 2018 83.08 84.26 82.79 83.12 930,252 -0.77(-0.92%)
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.