Skip to main content

Pinnacle West Capital (NY: PNW )

90.22 +0.25 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 60.34 61.25 59.92 61.17 1,469,493 +1.01(+1.67%)
Jan 30, 2018 60.23 60.58 60.12 60.17 1,015,278 -0.05(-0.08%)
Jan 29, 2018 61.17 61.17 60.20 60.21 772,162 -1.18(-1.92%)
Jan 26, 2018 61.65 61.68 60.64 61.39 690,712 -0.08(-0.14%)
Jan 25, 2018 60.77 61.58 60.77 61.47 928,202 +0.63(+1.03%)
Jan 24, 2018 60.64 61.12 60.38 60.84 1,389,713 +0.25(+0.41%)
Jan 23, 2018 59.83 60.97 59.77 60.59 973,155 +0.71(+1.18%)
Jan 22, 2018 60.34 60.47 59.79 59.89 901,501 -0.09(-0.15%)
Jan 19, 2018 60.20 60.61 59.88 59.98 1,027,193 -0.10(-0.16%)
Jan 18, 2018 60.39 60.50 59.73 60.08 865,733 -0.24(-0.40%)
Jan 17, 2018 59.98 60.54 59.58 60.32 1,244,910 +0.51(+0.85%)
Jan 16, 2018 60.27 60.59 59.57 59.81 996,509 -0.27(-0.45%)
Jan 12, 2018 60.08 60.08 60.08 0 -0.53(-0.88%)
Jan 11, 2018 60.96 61.34 60.44 60.61 570,630 -0.49(-0.81%)
Jan 10, 2018 61.94 62.05 61.07 61.11 604,013 -1.10(-1.77%)
Jan 09, 2018 62.89 63.09 62.17 62.21 754,092 -0.78(-1.24%)
Jan 08, 2018 62.49 62.99 62.35 62.99 781,617 +0.48(+0.76%)
Jan 05, 2018 62.72 62.78 62.21 62.51 1,196,299 -0.07(-0.11%)
Jan 04, 2018 62.91 63.34 62.44 62.58 882,449 -0.46(-0.73%)
Jan 03, 2018 63.01 63.91 62.79 63.04 1,226,542 -0.58(-0.92%)
Jan 02, 2018 64.69 64.88 63.51 63.63 986,305 -0.98(-1.51%)
Dec 29, 2017 64.60 64.60 64.60 0 -0.02(-0.02%)
Dec 28, 2017 64.41 64.65 64.05 64.62 563,436 +0.44(+0.69%)
Dec 27, 2017 64.06 64.42 63.94 64.18 445,346 +0.25(+0.39%)
Dec 26, 2017 64.57 64.88 63.91 63.93 638,620 -0.64(-1.00%)
Dec 22, 2017 64.72 64.90 64.53 64.57 558,721 -0.05(-0.08%)
Dec 21, 2017 64.65 64.98 64.32 64.63 891,362 -0.45(-0.69%)
Dec 20, 2017 65.67 65.78 65.06 65.07 834,719 -0.60(-0.91%)
Dec 19, 2017 66.91 67.15 65.66 65.67 699,201 -1.24(-1.86%)
Dec 18, 2017 67.88 68.18 66.80 66.92 618,717 -0.99(-1.46%)
Dec 15, 2017 67.64 68.13 67.60 67.91 1,437,191 +0.43(+0.64%)
Dec 14, 2017 67.75 67.75 66.89 67.48 433,296 -0.25(-0.37%)
Dec 13, 2017 67.81 68.20 67.51 67.73 797,687 +0.14(+0.20%)
Dec 12, 2017 67.59 69.21 67.57 67.59 690,688 -1.59(-2.30%)
Dec 11, 2017 68.75 69.23 68.59 69.18 741,173 +0.36(+0.52%)
Dec 08, 2017 68.30 68.86 68.07 68.83 544,874 +0.45(+0.67%)
Dec 07, 2017 68.15 68.41 67.77 68.37 682,762 +0.18(+0.27%)
Dec 06, 2017 67.90 68.47 67.58 68.19 655,075 +0.43(+0.64%)
Dec 05, 2017 68.49 68.49 67.24 67.76 821,439 -0.66(-0.96%)
Dec 04, 2017 69.03 68.27 68.42 1,103,482 -0.61(-0.88%)
Dec 01, 2017 69.80 70.00 68.86 69.03 778,976 -0.61(-0.87%)
Nov 30, 2017 69.03 69.79 68.83 69.63 1,450,401 +0.61(+0.88%)
Nov 29, 2017 68.71 69.50 68.49 69.03 694,897 +0.17(+0.25%)
Nov 28, 2017 68.53 68.94 68.47 68.85 835,894 +0.58(+0.86%)
Nov 27, 2017 67.95 68.30 67.68 68.27 827,400 +0.37(+0.55%)
Nov 24, 2017 67.83 67.99 67.74 67.90 195,527 +0.18(+0.27%)
Nov 22, 2017 67.78 68.02 67.45 67.71 617,463 -0.08(-0.11%)
Nov 21, 2017 67.86 68.24 67.59 67.79 1,021,434 +0.02(+0.03%)
Nov 20, 2017 68.32 68.45 67.75 67.77 580,231 -0.53(-0.78%)
Nov 17, 2017 68.70 69.12 68.14 68.30 646,422 -0.55(-0.80%)
Nov 16, 2017 68.78 69.02 68.37 68.85 682,360 +0.00(+0.00%)
Nov 15, 2017 69.67 70.14 68.79 68.85 919,886 -0.71(-1.01%)
Nov 14, 2017 67.97 69.59 67.84 69.56 1,521,055 +1.46(+2.14%)
Nov 13, 2017 66.95 68.21 66.95 68.10 892,460 +1.10(+1.64%)
Nov 10, 2017 67.50 67.53 66.85 67.00 964,299 -0.80(-1.17%)
Nov 09, 2017 67.87 68.25 67.65 67.80 779,247 -0.30(-0.45%)
Nov 08, 2017 68.01 68.26 67.52 68.10 843,522 +0.05(+0.08%)
Nov 07, 2017 67.36 68.09 67.34 68.05 1,332,244 +0.61(+0.91%)
Nov 06, 2017 67.52 67.87 67.27 67.43 1,080,558 -0.16(-0.24%)
Nov 03, 2017 65.68 67.66 65.40 67.59 1,213,926 +0.91(+1.36%)
Nov 02, 2017 66.46 67.00 66.32 66.68 787,034 +0.35(+0.53%)
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.