Pinnacle West Capital (NY: PNW )

85.99 USD -1.89 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 89.33 89.98 89.28 89.93 882,400 +0.68(+0.76%)
Dec 30, 2019 88.63 89.26 88.61 89.25 553,228 +0.40(+0.45%)
Dec 27, 2019 89.10 89.20 88.68 88.85 598,400 -0.10(-0.11%)
Dec 26, 2019 88.93 89.35 88.56 88.95 484,326 +0.09(+0.10%)
Dec 24, 2019 89.09 89.27 88.59 88.86 242,000 -0.12(-0.13%)
Dec 23, 2019 90.34 90.34 88.74 88.98 744,987 -1.21(-1.34%)
Dec 20, 2019 89.50 90.68 89.31 90.19 2,606,500 +0.94(+1.05%)
Dec 19, 2019 88.57 89.26 88.25 89.25 1,342,139 +0.68(+0.77%)
Dec 18, 2019 87.85 88.67 87.16 88.57 785,133 +0.97(+1.11%)
Dec 17, 2019 87.66 88.20 87.26 87.60 856,273 +0.00(+0.00%)
Dec 16, 2019 86.20 87.62 85.96 87.60 1,697,853 +1.46(+1.69%)
Dec 13, 2019 85.66 86.34 85.26 86.14 712,300 +0.40(+0.47%)
Dec 12, 2019 85.39 86.36 85.21 85.74 1,270,500 +0.30(+0.35%)
Dec 11, 2019 85.37 85.91 84.88 85.44 760,049 +0.23(+0.27%)
Dec 10, 2019 85.55 85.79 85.10 85.21 769,480 -0.34(-0.40%)
Dec 09, 2019 86.37 86.38 85.32 85.55 625,013 -0.65(-0.75%)
Dec 06, 2019 86.49 86.91 86.12 86.20 934,800 -0.39(-0.45%)
Dec 05, 2019 86.79 86.85 86.23 86.59 1,244,816 -0.35(-0.40%)
Dec 04, 2019 85.99 87.17 85.89 86.94 853,404 +0.86(+1.00%)
Dec 03, 2019 85.45 86.35 85.34 86.08 983,218 +0.33(+0.38%)
Dec 02, 2019 87.07 87.22 85.70 85.75 806,973 -1.64(-1.88%)
Nov 29, 2019 87.70 88.14 87.35 87.39 407,400 +0.00(+0.00%)
Nov 27, 2019 87.59 87.83 87.08 87.39 677,700 -0.11(-0.13%)
Nov 26, 2019 86.57 87.73 86.41 87.50 2,156,616 +0.90(+1.04%)
Nov 25, 2019 87.26 87.67 86.57 86.60 817,494 -0.60(-0.69%)
Nov 22, 2019 87.57 87.57 86.73 87.20 426,900 -0.07(-0.08%)
Nov 21, 2019 87.20 87.67 86.63 87.27 838,295 -0.01(-0.01%)
Nov 20, 2019 87.12 87.55 86.62 87.28 846,485 +0.53(+0.61%)
Nov 19, 2019 86.54 87.09 86.25 86.75 1,115,046 -0.05(-0.06%)
Nov 18, 2019 87.68 88.59 86.66 86.80 958,738 -0.81(-0.92%)
Nov 15, 2019 86.99 87.63 86.80 87.61 1,038,700 +0.62(+0.71%)
Nov 14, 2019 86.13 87.06 85.97 86.99 1,071,114 +1.05(+1.22%)
Nov 13, 2019 85.86 86.73 85.41 85.94 1,307,137 +0.33(+0.39%)
Nov 12, 2019 85.02 85.64 84.26 85.61 1,491,920 +0.48(+0.56%)
Nov 11, 2019 86.36 86.61 85.00 85.13 972,239 -1.26(-1.46%)
Nov 08, 2019 87.18 87.56 86.08 86.39 1,451,700 -1.43(-1.63%)
Nov 07, 2019 87.00 89.01 85.51 87.82 2,761,213 -3.35(-3.67%)
Nov 06, 2019 90.98 91.91 90.98 91.17 1,374,496 +0.39(+0.43%)
Nov 05, 2019 91.28 91.85 90.71 90.78 1,356,206 -0.94(-1.02%)
Nov 04, 2019 93.39 93.39 91.37 91.72 780,518 -1.77(-1.89%)
Nov 01, 2019 93.31 93.88 93.06 93.49 1,231,200 -0.63(-0.67%)
Oct 31, 2019 94.16 94.42 93.30 94.12 867,480 +0.28(+0.30%)
Oct 30, 2019 93.11 94.21 93.11 93.84 558,452 +0.76(+0.82%)
Oct 29, 2019 92.16 93.27 92.11 93.08 633,931 +0.85(+0.92%)
Oct 28, 2019 93.75 94.03 92.06 92.23 679,464 -1.97(-2.09%)
Oct 25, 2019 95.06 95.10 93.88 94.20 571,000 -0.89(-0.94%)
Oct 24, 2019 94.56 95.68 94.26 95.09 959,561 +0.94(+1.00%)
Oct 23, 2019 94.79 94.92 93.89 94.15 795,580 -0.38(-0.40%)
Oct 22, 2019 94.32 94.68 94.04 94.53 542,504 +0.54(+0.57%)
Oct 21, 2019 93.50 94.11 93.39 93.99 502,909 +0.08(+0.09%)
Oct 18, 2019 93.70 94.17 93.10 93.91 494,700 +0.22(+0.23%)
Oct 17, 2019 93.79 94.10 93.43 93.69 648,513 -0.14(-0.15%)
Oct 16, 2019 93.61 94.18 93.19 93.83 908,693 +0.17(+0.18%)
Oct 15, 2019 94.55 94.82 93.56 93.66 514,194 -0.87(-0.92%)
Oct 14, 2019 95.59 95.81 94.25 94.53 607,934 -0.93(-0.97%)
Oct 11, 2019 95.16 95.90 94.43 95.46 1,311,700 +0.09(+0.09%)
Oct 10, 2019 95.13 95.84 94.40 95.37 516,735 -0.04(-0.04%)
Oct 09, 2019 95.58 95.90 94.86 95.41 661,121 -0.17(-0.18%)
Oct 08, 2019 97.38 97.38 95.48 95.58 846,449 -1.86(-1.91%)
Oct 07, 2019 97.25 97.52 96.65 97.44 734,583 +0.21(+0.22%)
Oct 04, 2019 95.79 97.41 95.79 97.23 765,700 +1.50(+1.57%)
Oct 03, 2019 95.80 96.10 95.24 95.73 741,478 +0.14(+0.15%)
Oct 02, 2019 97.24 97.45 95.57 95.59 765,271 -1.72(-1.77%)
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.