PNW - Pinnacle West Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201790.5891.1489.8490.0590.05487,400
Nov 16, 201790.6991.0090.1490.7890.78567,300
Nov 15, 201791.8692.4890.7090.7890.78697,600
Nov 14, 201789.6291.7689.4591.7191.711,153,600
Nov 13, 201788.2889.9488.2889.7989.79676,900
Nov 10, 201789.0089.0488.1488.3488.34731,400
Nov 09, 201789.4989.9989.2089.3989.39591,000
Nov 08, 201789.6790.0089.0289.7989.79639,800
Nov 07, 201788.8289.7888.7989.7289.721,010,400
Nov 06, 201789.0289.4988.7088.9188.91819,500
Nov 03, 201786.6089.2186.2389.1289.12920,700
Nov 02, 201787.6388.3487.4487.9287.92596,900
Nov 01, 201787.9188.2287.1687.4687.46663,100
Oct 31, 201787.4788.0587.1187.7187.71704,200
Oct 31, 20170.695 Dividend
Oct 30, 201788.9088.9088.1888.2287.53539,000
Oct 27, 201788.0188.9587.5488.9188.21550,000
Oct 26, 201788.7189.2288.0988.1487.45709,900
Oct 25, 201788.2288.4787.0488.2587.55520,200
Oct 24, 201788.6888.8388.0188.4387.73629,800
Oct 23, 201788.9489.0088.5188.8188.11647,500
Oct 20, 201788.4988.8488.1788.7888.08593,400
Oct 19, 201787.6288.5787.5688.5787.87595,700
Oct 18, 201787.5787.8887.2087.3486.65771,900
Oct 17, 201787.0288.0387.0287.7687.07649,900
Oct 16, 201787.2387.8886.7987.2786.58689,500
Oct 13, 201787.5388.0487.0087.3886.69950,600
Oct 12, 201786.4887.4486.4887.3186.62956,100
Oct 11, 201785.7486.8385.7486.4085.72748,600
Oct 10, 201785.5286.0385.1785.8085.12789,400
Oct 09, 201785.5085.7085.2385.3784.70330,400
Oct 06, 201785.2285.5084.7785.3384.66833,300
Oct 05, 201785.8485.8985.2185.5584.88881,100
Oct 04, 201785.0585.8584.8185.7885.101,026,300
Oct 03, 201785.3585.3584.1485.0084.33850,600
Oct 02, 201784.7685.5284.6785.2984.62999,800
Sep 29, 201784.7385.0084.1984.5683.89662,900
Sep 28, 201784.6185.1084.2184.9184.24673,600
Sep 27, 201785.9586.2783.9584.7684.09754,300
Sep 26, 201786.8387.1786.4786.4885.80683,300
Sep 25, 201786.0787.0485.8586.8586.17418,800
Sep 22, 201787.2887.2886.1486.1585.47515,900
Sep 21, 201787.2587.7086.9787.1286.43355,900
Sep 20, 201788.4088.5986.8487.3086.61694,200
Sep 19, 201788.3488.4487.9088.2887.58635,300
Sep 18, 201789.1989.2987.7788.3487.64795,700
Sep 15, 201789.1089.3388.2789.2788.571,442,100
Sep 14, 201788.0388.9887.7988.9788.27532,800
Sep 13, 201788.8589.2288.1088.1287.43612,300
Sep 12, 201790.7390.8688.6688.9188.21467,300
Sep 11, 201789.9490.9289.6590.7590.04547,000
Sep 08, 201789.5990.1689.1990.0189.30491,700
Sep 07, 201789.1689.6288.9489.5488.83594,200
Sep 06, 201789.8689.8688.9889.0088.30523,000
Sep 05, 201789.8489.9889.4089.6988.98653,300
Sep 01, 201790.1490.1989.4689.8689.15442,700
Aug 31, 201790.0990.2689.8689.9789.26559,300
Aug 30, 201790.2390.6289.9489.9989.28500,600
Aug 29, 201790.5990.8790.3190.4189.70347,800
Aug 28, 201790.2190.4789.9690.4489.73595,300
Aug 25, 201790.1090.4189.8290.0289.31597,400
Aug 24, 201789.8690.3389.6489.9089.19520,700
Aug 23, 201789.5090.0189.1489.9289.21511,700
Aug 22, 201789.1289.6188.6989.4888.78693,200
Aug 21, 201789.4389.5788.6389.2088.501,105,100
Aug 18, 201788.7889.7088.4189.2988.59629,300
Aug 17, 201789.6389.9188.8488.8888.18358,800
Aug 16, 201789.3289.7988.7589.6288.91364,900
Aug 15, 201788.5389.2688.5289.2388.53584,500
Aug 14, 201788.9089.1588.4288.8488.14681,400
Aug 11, 201788.8788.9587.9888.5387.83437,700
Aug 10, 201788.3389.1187.9888.9788.27499,100
Aug 09, 201788.8588.8588.2588.3287.62691,800
Aug 08, 201788.3888.8188.0688.7388.03719,700
Aug 07, 201788.2088.6387.9588.5987.891,096,400
Aug 04, 201788.5488.9587.9988.0687.37735,000
Aug 03, 201786.3588.8085.3588.7288.02939,900
Aug 02, 201787.0987.6286.6287.2486.55759,600
Aug 01, 201786.8087.2986.5587.1386.44541,900
Jul 31, 201786.1886.9186.1786.7386.05951,000
Jul 28, 201786.4086.8185.7586.1485.46339,100
Jul 28, 20170.655 Dividend
Jul 27, 201786.7687.0986.4786.9685.63526,200
Jul 26, 201786.0486.8985.9386.8985.56696,100
Jul 25, 201786.4686.6585.8986.1084.78497,800
Jul 24, 201787.2587.3886.4886.4885.15601,200
Jul 21, 201786.6087.2586.3387.2385.89531,400
Jul 20, 201786.2586.7686.1286.5685.23542,300
Jul 19, 201785.8686.0885.6886.0184.69448,500
Jul 18, 201785.7685.9285.2385.7684.44690,600
Jul 17, 201785.3385.5784.9585.5684.25626,700
Jul 14, 201785.2285.6884.8785.1383.82791,100
Jul 13, 201784.9885.1784.4884.7283.42851,100
Jul 12, 201784.9385.3484.8685.0983.78634,200
Jul 11, 201784.2684.5683.9584.3583.06401,600
Jul 10, 201784.7284.9284.1784.2082.91494,200
Jul 07, 201784.3684.9684.2984.6783.37466,300
Jul 06, 201784.4784.6384.1484.3683.07496,800
Jul 05, 201785.0185.0484.2484.6483.34755,500
Jul 03, 201785.4085.8784.8284.8283.52405,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...