Pinnacle West Capital (NY: PNW )

86.52 USD +0.74 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 73.52 75.72 73.43 75.39 1,026,536 +2.10(+2.87%)
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 72.59 638,207 -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%)
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.