Pinnacle West Capital (NY: PNW )

81.40 USD -1.49 (-1.80%)
Official Closing Price Updated: 5:24 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 72.85 73.58 72.33 73.29 1,229,956 +0.33(+0.45%)
Jun 29, 2020 71.81 72.96 70.88 72.96 775,058 +1.91(+2.69%)
Jun 26, 2020 71.20 72.22 69.96 71.05 1,302,700 -0.31(-0.43%)
Jun 25, 2020 71.35 71.42 70.35 71.36 1,313,799 -0.26(-0.36%)
Jun 24, 2020 71.53 72.33 70.98 71.62 1,235,287 -0.62(-0.86%)
Jun 23, 2020 73.91 74.08 71.95 72.24 861,815 -1.04(-1.42%)
Jun 22, 2020 73.59 74.47 72.82 73.28 1,146,139 -0.22(-0.30%)
Jun 19, 2020 77.55 77.76 73.43 73.50 2,726,800 -3.15(-4.11%)
Jun 18, 2020 76.29 77.52 76.02 76.65 1,279,822 +0.40(+0.52%)
Jun 17, 2020 77.68 77.70 75.83 76.25 1,204,838 -0.98(-1.27%)
Jun 16, 2020 79.04 79.69 76.82 77.23 1,114,658 +0.14(+0.18%)
Jun 15, 2020 75.44 77.60 74.43 77.09 1,112,232 +1.49(+1.97%)
Jun 12, 2020 76.54 76.54 74.57 75.60 1,437,600 +0.90(+1.20%)
Jun 11, 2020 76.47 77.00 73.97 74.70 1,828,865 -3.43(-4.39%)
Jun 10, 2020 79.90 80.38 77.82 78.13 1,321,060 -1.98(-2.47%)
Jun 09, 2020 81.14 81.14 78.03 80.11 972,163 -1.93(-2.35%)
Jun 08, 2020 79.60 82.29 79.35 82.04 1,445,658 +2.66(+3.35%)
Jun 05, 2020 79.22 81.07 79.22 79.38 778,300 +1.55(+1.99%)
Jun 04, 2020 78.58 78.58 76.79 77.83 879,523 -1.14(-1.44%)
Jun 03, 2020 79.11 80.14 78.88 78.97 718,911 +0.81(+1.04%)
Jun 02, 2020 78.11 78.76 77.65 78.16 1,035,720 +0.58(+0.75%)
Jun 01, 2020 77.90 78.14 76.69 77.58 1,245,444 -0.32(-0.41%)
May 29, 2020 76.42 78.67 75.56 77.90 4,708,400 +1.05(+1.37%)
May 28, 2020 76.85 77.40 75.64 76.85 1,264,029 +1.35(+1.79%)
May 27, 2020 75.63 75.85 73.79 75.50 1,433,462 +1.16(+1.56%)
May 26, 2020 74.38 75.40 73.76 74.34 1,085,333 +1.68(+2.31%)
May 22, 2020 72.20 72.74 71.50 72.66 825,200 +0.38(+0.53%)
May 21, 2020 72.61 73.32 72.15 72.28 941,195 -0.49(-0.67%)
May 20, 2020 72.92 73.03 71.77 72.77 1,446,351 +0.18(+0.25%)
May 19, 2020 74.63 74.63 72.56 72.59 646,078 -2.27(-3.03%)
May 18, 2020 73.69 75.50 73.37 74.86 940,628 +3.44(+4.82%)
May 15, 2020 71.23 71.76 69.56 71.42 2,709,400 -0.60(-0.83%)
May 14, 2020 71.59 72.70 70.11 72.02 1,554,856 -0.44(-0.61%)
May 13, 2020 71.96 72.66 70.91 72.46 1,373,636 -0.02(-0.03%)
May 12, 2020 74.50 74.65 72.30 72.48 1,271,544 -1.17(-1.59%)
May 11, 2020 73.00 73.91 71.93 73.65 1,189,830 -0.22(-0.30%)
May 08, 2020 74.32 74.97 72.63 73.87 1,268,300 +2.11(+2.94%)
May 07, 2020 72.94 73.87 71.62 71.76 1,585,461 -0.25(-0.35%)
May 06, 2020 74.97 74.98 71.70 72.01 868,418 -2.63(-3.52%)
May 05, 2020 74.04 75.74 73.78 74.64 1,037,320 +0.99(+1.34%)
May 04, 2020 74.00 74.23 72.75 73.65 834,385 -0.47(-0.63%)
May 01, 2020 75.48 75.48 72.99 74.12 1,479,700 -2.87(-3.73%)
Apr 30, 2020 77.78 77.97 75.50 76.99 1,381,421 -1.56(-1.99%)
Apr 29, 2020 81.50 81.52 78.25 78.55 1,226,161 -1.44(-1.80%)
Apr 28, 2020 80.87 80.87 79.13 79.99 1,197,564 +1.23(+1.56%)
Apr 27, 2020 77.95 79.57 77.55 78.76 740,815 +1.62(+2.10%)
Apr 24, 2020 76.25 77.40 75.03 77.14 1,026,800 +1.32(+1.74%)
Apr 23, 2020 77.64 78.18 75.69 75.82 660,385 -1.76(-2.27%)
Apr 22, 2020 76.78 78.21 75.66 77.58 671,638 +1.97(+2.61%)
Apr 21, 2020 75.15 76.10 74.13 75.61 687,283 -0.99(-1.29%)
Apr 20, 2020 79.65 79.86 76.14 76.60 649,436 -3.31(-4.14%)
Apr 17, 2020 80.59 81.92 78.69 79.91 1,505,200 +0.90(+1.14%)
Apr 16, 2020 79.88 80.56 78.01 79.01 971,409 -0.65(-0.82%)
Apr 15, 2020 79.01 80.63 78.38 79.66 902,186 -2.17(-2.65%)
Apr 14, 2020 81.03 82.02 79.93 81.83 1,198,775 +2.22(+2.79%)
Apr 13, 2020 81.10 81.56 78.09 79.61 819,540 -2.62(-3.19%)
Apr 09, 2020 80.29 84.69 79.72 82.23 1,634,500 +3.36(+4.26%)
Apr 08, 2020 73.68 79.92 73.40 78.87 1,165,301 +5.27(+7.16%)
Apr 07, 2020 77.15 77.31 72.78 73.60 1,010,649 -0.73(-0.98%)
Apr 06, 2020 71.72 76.50 70.67 74.33 1,194,554 +6.14(+9.00%)
Apr 03, 2020 70.93 72.11 67.29 68.19 1,152,600 -3.58(-4.99%)
Apr 02, 2020 69.83 74.52 69.83 71.77 993,337 +0.93(+1.31%)
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.