Quantcast

Pinnacle West Capital Corporation Common Stock Historical Stock Prices

PNW 
$83.08
*  
1.40
1.71%
Get PNW Alerts
*Delayed - data as of Oct. 16, 2018 13:28 ET  -  Find a broker to begin trading PNW now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    PNW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:28 81.77 83.30 81.46 83.08 559,244
10/15/2018 81.48 82.4 81.29 81.68 1,075,618
10/12/2018 81.16 81.51 80.22 81.5 866,048
10/11/2018 83.06 83.11 81.19 81.3 1,259,022
10/10/2018 83.26 84.19 82.635 82.69 1,472,628
10/09/2018 82.94 83.78 82.68 83.32 945,794
10/08/2018 82.01 83.5 81.8 82.77 853,877
10/05/2018 80.21 81.95 80.2091 81.8 912,961
10/04/2018 78.67 80.34 78.35 80.25 1,045,350
10/03/2018 79.36 79.94 78.11 78.77 718,208
10/02/2018 79.11 80 79.11 79.42 844,577
10/01/2018 78.95 79.44 78.34 78.89 619,572
09/28/2018 78.33 79.25 78.33 79.18 851,105
09/27/2018 77.56 78.58 77.19 78.09 524,460
09/26/2018 78.39 78.59 77.33 77.41 600,160
09/25/2018 79.3 79.3 78.04 78.18 742,329
09/24/2018 80.22 80.35 79.32 79.37 949,674
09/21/2018 79.39 80.47 78.62 80.22 1,878,200
09/20/2018 78.93 79.59 78.38 79.47 759,188
09/19/2018 80.93 80.93 78.43 79.03 1,156,199
09/18/2018 80.75 81.12 80.24 80.82 790,172
09/17/2018 80.6 81.01 80.03 80.86 825,660
09/14/2018 80.16 80.43 79.32 80.35 652,690
09/13/2018 79.97 80.46 79.32 80.38 574,520
09/12/2018 79.61 80.23 79.38 79.77 720,312
09/11/2018 80.08 80.35 79.56 79.69 636,719
09/10/2018 79.79 80.41 79.72 80.05 644,864
09/07/2018 79.74 80.03 79.16 79.59 695,337
09/06/2018 80.08 80.6 79.71 80.2 616,705
09/05/2018 79.22 80.18 79.07 80.04 1,190,982
09/04/2018 78.61 79.56 78.61 79.18 965,526
08/31/2018 78.81 79.61 78.27 78.55 1,253,888
08/30/2018 79.66 79.66 78.395 78.71 1,483,577
08/29/2018 79.75 79.89 79.14 79.49 1,121,021
08/28/2018 80.13 80.35 79.215 79.39 1,045,174
08/27/2018 81.32 81.32 80.13 80.53 729,724
08/24/2018 80.79 81.3 80.3421 81.23 569,993
08/23/2018 80.81 81.3 80.53 80.83 766,048
08/22/2018 81.72 81.75 80.22 80.53 590,800
08/21/2018 82 82.14 81.27 81.67 773,887
08/20/2018 82.44 82.595 81.92 82.17 753,163
08/17/2018 81.54 82.83 81.21 82.27 1,510,898
08/16/2018 81.95 82.18 81.41 81.7 1,984,915
08/15/2018 81.61 82.5 81.18 82.1 779,291
08/14/2018 81.05 81.72 81.05 81.37 683,762
08/13/2018 81.36 81.47 80.78 81.21 705,662
08/10/2018 81.56 82.38 81.205 81.3 567,193
08/09/2018 80.87 81.44 80.6 81.31 497,569
08/08/2018 80.57 81.25 80.29 80.88 652,576
08/07/2018 81.15 81.41 80.41 80.89 928,146
08/06/2018 81.56 81.7 81 81.13 1,494,434
08/03/2018 80.1 80.76 78.95 80.32 1,017,644
08/02/2018 79.46 80.31 79.16 80.05 787,928
08/01/2018 80.13 80.37 79.095 79.58 805,093
07/31/2018 80.02 80.47 79.54 80.43 918,611
07/30/2018 80.5 80.89 79.92 80.25 617,533
07/27/2018 80.94 81.28 80.3074 80.66 548,995
07/26/2018 80.28 81.03 80.265 80.96 697,534
07/25/2018 78.96 79.86 77.88 79.75 1,295,347
07/24/2018 78.89 79.22 77.56 78.98 1,297,369
07/23/2018 80 80 78.8 79.16 670,573
07/20/2018 80.54 80.74 79.24 79.94 653,738
07/19/2018 80.2 81.17 79.92 80.78 938,485
07/18/2018 80.34 80.52 79.58 79.99 923,314
07/17/2018 80.34 80.64 80.17 80.24 489,261
07/16/2018 80.21 80.64 79.75 80.31 752,171
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio