Quantcast

Pinnacle West Capital Corporation Common Stock Historical Stock Prices

PNW 
$77.69
*  
1.34
1.76%
Get PNW Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading PNW now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    PNW After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-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.
16:00 76.73 77.93 76.68 77.69 923,393
06/18/2018 76.16 76.648 75.69 76.35 1,093,389
06/15/2018 75.15 76.21 74.75 76.11 1,584,174
06/14/2018 74.47 75.485 74.47 75.41 1,195,643
06/13/2018 74.56 74.8 74.1 74.35 874,361
06/12/2018 73.5 74.655 73.4754 74.58 868,047
06/11/2018 74.39 74.71 73.4136 73.56 619,323
06/08/2018 74.66 74.79 74.1 74.4 401,018
06/07/2018 74.17 75.19 73.9 74.48 925,773
06/06/2018 75.7 75.71 73.95 74.15 1,002,117
06/05/2018 76.46 76.53 75.58 75.7 776,596
06/04/2018 77.59 77.8599 76.25 76.46 1,311,086
06/01/2018 79.17 79.4 77.48 77.58 791,423
05/31/2018 79.85 80.29 79.081 79.61 1,276,297
05/30/2018 78.52 79.94 78.52 79.82 805,130
05/29/2018 78.59 79.74 78.22 78.89 862,047
05/25/2018 78.14 78.63 77.885 78.39 942,255
05/24/2018 77.38 78.16 77.235 78.02 481,805
05/23/2018 76.91 77.63 76.8 77.5 725,212
05/22/2018 76.52 77.07 76.23 76.7 930,064
05/21/2018 76.48 76.61 75.82 76.23 719,720
05/18/2018 76.53 76.91 75.97 76.54 760,170
05/17/2018 77.09 77.25 76.25 76.37 686,483
05/16/2018 77.39 77.91 76.6 76.95 663,108
05/15/2018 77.28 77.82 76.8 77.24 596,989
05/14/2018 78.13 78.39 77.58 78.08 586,574
05/11/2018 78.26 78.469 78.02 78.12 455,570
05/10/2018 77.85 78.21 77.55 78.13 530,508
05/09/2018 78.3 78.695 76.96 77.41 655,353
05/08/2018 80.48 80.48 78.2 78.3 1,065,684
05/07/2018 80.22 80.29 79.61 79.75 973,548
05/04/2018 80.3 80.73 79.84 80.2 921,828
05/03/2018 79.2 80.18 78.24 79.81 910,733
05/02/2018 79.39 79.99 78.59 79.42 1,609,251
05/01/2018 80.35 80.51 79.42 80.02 904,214
04/30/2018 81.36 81.61 80.34 80.5 752,033
04/27/2018 80.88 81.85 80.67 81.61 867,720
04/26/2018 79.98 81.19 79.5259 81.05 1,100,849
04/25/2018 79.31 80.105 78.94 79.92 1,088,195
04/24/2018 78.4 79.88 78.06 79.55 1,340,768
04/23/2018 78.23 78.62 77.95 78.46 945,968
04/20/2018 78.82 78.82 77.55 78.02 773,428
04/19/2018 79 79.23 78.21 78.69 1,099,061
04/18/2018 80.07 80.73 79.24 79.24 1,322,768
04/17/2018 79.42 80.4 78.95 80.15 733,607
04/16/2018 78.54 79.36 78.31 79.29 707,156
04/13/2018 77.47 78.38 77.47 78.14 835,911
04/12/2018 78.55 78.79 77.14 77.3 950,122
04/11/2018 78.4 79 78.265 78.51 768,976
04/10/2018 79.71 79.71 78.44 78.49 1,302,080
04/09/2018 79.81 80.37 79.3001 79.7 601,173
04/06/2018 80.2 80.54 79.59 79.75 1,035,171
04/05/2018 80.05 80.52 78.86 80.3 601,458
04/04/2018 79.96 80.18 79.13 80.06 857,661
04/03/2018 79.06 80.41 78.53 79.9 1,153,544
04/02/2018 79.8 80.26 78.32 78.94 921,031
03/29/2018 79.68 80.21 79.48 79.8 754,057
03/28/2018 79.76 80.14 79.1955 79.47 975,134
03/27/2018 78.16 80.11 77.79 79.37 741,719
03/26/2018 77.93 78.68 77.73 78.16 931,284
03/23/2018 78.12 79.13 77.455 77.76 1,518,062
03/22/2018 78.13 80.14 77.86 77.99 1,198,487
03/21/2018 78.01 78.69 77.6 77.95 829,313
03/20/2018 77.75 78.22 77.4 77.99 750,978
03/19/2018 78.1 78.65 77.46 77.73 799,631
*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