Pinnacle West Capital (NY: PNW )

86.73 USD +1.00 (+1.17%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 86.67 87.04 85.73 86.73 1,161,076 +1.00(+1.17%)
Oct 22, 2020 83.66 85.91 82.78 85.73 1,137,519 +2.04(+2.44%)
Oct 21, 2020 82.29 84.20 81.93 83.69 1,025,615 +1.36(+1.65%)
Oct 20, 2020 82.27 82.65 81.58 82.33 444,954 +0.52(+0.64%)
Oct 19, 2020 81.41 82.26 81.38 81.81 762,614 +0.74(+0.91%)
Oct 16, 2020 80.93 81.87 80.40 81.07 600,500 +0.19(+0.23%)
Oct 15, 2020 79.55 81.48 79.44 80.88 686,004 +0.62(+0.77%)
Oct 14, 2020 80.96 81.32 80.12 80.26 783,189 -0.47(-0.58%)
Oct 13, 2020 81.32 81.32 79.44 80.73 1,060,837 -0.83(-1.02%)
Oct 12, 2020 81.65 82.13 81.07 81.56 732,010 -1.00(-1.21%)
Oct 09, 2020 84.07 84.24 82.12 82.56 670,800 -0.98(-1.17%)
Oct 08, 2020 82.88 84.11 82.85 83.54 761,988 +0.59(+0.71%)
Oct 07, 2020 81.67 83.40 81.18 82.95 1,056,496 +1.83(+2.26%)
Oct 06, 2020 80.01 82.54 79.39 81.12 1,251,332 +1.48(+1.86%)
Oct 05, 2020 77.92 80.34 77.53 79.64 1,166,296 +1.78(+2.29%)
Oct 02, 2020 74.37 78.10 74.18 77.86 1,039,500 +2.54(+3.37%)
Oct 01, 2020 74.97 75.86 74.35 75.32 843,651 +0.77(+1.03%)
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%)
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.