Pinnacle West Capital (NY: PNW )

83.94 USD -2.58 (-2.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 74.16 75.20 73.76 74.55 1,265,969 +1.10(+1.50%)
Sep 29, 2020 73.82 74.65 73.38 73.45 658,992 -0.44(-0.60%)
Sep 28, 2020 74.17 74.85 73.63 73.89 781,338 +0.12(+0.16%)
Sep 25, 2020 72.29 73.90 72.00 73.77 747,100 +1.01(+1.39%)
Sep 24, 2020 71.00 73.04 70.40 72.76 978,589 +1.83(+2.58%)
Sep 23, 2020 71.86 72.50 70.91 70.93 675,214 -0.90(-1.25%)
Sep 22, 2020 70.61 72.43 70.52 71.83 767,707 +1.02(+1.44%)
Sep 21, 2020 70.00 71.56 69.29 70.81 944,086 +0.38(+0.54%)
Sep 18, 2020 71.70 72.41 70.41 70.43 1,575,600 -1.73(-2.40%)
Sep 17, 2020 72.05 72.49 71.32 72.16 901,403 -0.14(-0.19%)
Sep 16, 2020 72.00 73.03 71.90 72.30 805,900 +0.28(+0.39%)
Sep 15, 2020 72.35 73.25 71.66 72.02 773,249 -0.07(-0.10%)
Sep 14, 2020 71.10 72.57 71.03 72.09 807,477 +1.19(+1.68%)
Sep 11, 2020 71.69 71.69 70.50 70.90 514,100 -0.49(-0.69%)
Sep 10, 2020 72.57 72.69 71.13 71.39 1,005,475 -1.24(-1.71%)
Sep 09, 2020 72.99 74.07 72.51 72.63 570,503 -0.55(-0.75%)
Sep 08, 2020 72.50 73.57 71.46 73.18 987,131 +0.78(+1.08%)
Sep 04, 2020 73.12 73.39 71.43 72.40 906,700 -0.57(-0.78%)
Sep 03, 2020 74.40 74.78 72.29 72.97 839,029 -0.95(-1.29%)
Sep 02, 2020 71.54 74.44 71.50 73.92 889,598 +2.38(+3.33%)
Sep 01, 2020 73.00 73.06 71.27 71.54 1,026,150 -1.81(-2.47%)
Aug 31, 2020 73.23 73.98 72.98 73.35 852,308 -0.13(-0.18%)
Aug 28, 2020 73.59 73.92 72.73 73.48 528,700 +0.25(+0.34%)
Aug 27, 2020 73.01 73.54 72.29 73.23 602,898 +0.41(+0.56%)
Aug 26, 2020 74.12 74.17 72.35 72.82 779,983 -1.65(-2.22%)
Aug 25, 2020 75.33 75.33 74.05 74.47 492,565 -0.68(-0.90%)
Aug 24, 2020 74.39 75.39 73.48 75.15 655,718 +0.89(+1.20%)
Aug 21, 2020 75.06 75.15 73.75 74.26 727,500 -0.71(-0.95%)
Aug 20, 2020 75.75 75.88 74.71 74.97 516,077 -1.05(-1.38%)
Aug 19, 2020 76.06 76.30 75.08 76.02 945,305 +0.27(+0.36%)
Aug 18, 2020 76.52 76.84 74.92 75.75 1,525,697 -0.65(-0.85%)
Aug 17, 2020 77.87 78.19 76.24 76.40 1,436,773 -1.60(-2.05%)
Aug 14, 2020 78.48 78.72 77.75 78.00 662,100 -0.49(-0.62%)
Aug 13, 2020 80.08 80.08 77.41 78.49 1,420,008 -1.94(-2.41%)
Aug 12, 2020 81.16 81.42 80.31 80.43 780,575 -0.34(-0.42%)
Aug 11, 2020 82.90 83.43 80.68 80.77 1,447,221 -1.81(-2.19%)
Aug 10, 2020 82.61 82.93 81.95 82.58 787,200 +0.42(+0.51%)
Aug 07, 2020 80.50 82.53 80.50 82.16 968,000 +1.37(+1.70%)
Aug 06, 2020 80.00 81.65 78.88 80.79 1,112,990 +1.05(+1.32%)
Aug 05, 2020 81.70 81.83 79.25 79.74 1,150,237 -1.85(-2.27%)
Aug 04, 2020 81.54 81.86 80.71 81.59 1,320,807 -0.40(-0.49%)
Aug 03, 2020 82.99 83.04 80.63 81.99 817,017 -1.09(-1.31%)
Jul 31, 2020 81.12 83.28 80.59 83.08 1,542,500 +0.38(+0.46%)
Jul 30, 2020 81.45 83.40 80.43 82.70 1,145,271 +0.61(+0.74%)
Jul 29, 2020 81.24 82.36 80.73 82.09 833,936 +0.86(+1.06%)
Jul 28, 2020 79.96 81.60 79.96 81.23 710,320 +0.95(+1.18%)
Jul 27, 2020 81.30 81.33 79.07 80.28 638,657 -1.10(-1.35%)
Jul 24, 2020 82.65 83.22 81.03 81.38 849,000 -0.93(-1.13%)
Jul 23, 2020 82.90 83.33 81.92 82.31 811,367 -0.67(-0.81%)
Jul 22, 2020 80.45 83.09 79.86 82.98 1,020,561 +2.06(+2.55%)
Jul 21, 2020 80.85 81.66 80.53 80.92 764,010 +0.14(+0.17%)
Jul 20, 2020 82.32 82.51 80.61 80.78 904,039 -1.75(-2.12%)
Jul 17, 2020 81.25 82.60 81.09 82.53 641,100 +1.97(+2.45%)
Jul 16, 2020 80.00 80.76 79.83 80.56 696,690 +0.68(+0.85%)
Jul 15, 2020 80.73 80.90 79.40 79.88 808,066 +0.26(+0.33%)
Jul 14, 2020 78.87 79.99 78.82 79.62 837,713 +0.71(+0.90%)
Jul 13, 2020 78.32 79.60 78.14 78.91 749,481 +0.65(+0.83%)
Jul 10, 2020 76.08 78.40 76.08 78.26 627,600 +2.01(+2.64%)
Jul 09, 2020 76.48 76.71 75.11 76.25 698,031 -0.47(-0.61%)
Jul 08, 2020 76.00 76.90 75.70 76.72 715,308 +0.72(+0.95%)
Jul 07, 2020 75.88 76.69 75.53 76.00 1,347,863 -0.80(-1.04%)
Jul 06, 2020 76.73 77.54 75.91 76.80 921,653 +0.77(+1.01%)
Jul 02, 2020 75.89 77.11 75.51 76.03 1,001,100 +0.64(+0.85%)
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.