Pinnacle West Capital (NY: PNW )

77.32 +1.62 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 70.72 71.30 70.31 70.59 600,505 +0.09(+0.13%)
Dec 30, 2021 69.89 70.72 69.86 70.50 596,762 +0.63(+0.90%)
Dec 29, 2021 69.76 70.08 69.58 69.87 569,682 +0.15(+0.22%)
Dec 28, 2021 68.94 69.84 68.75 69.72 551,436 +0.83(+1.20%)
Dec 27, 2021 68.89 69.17 68.47 68.89 861,376 -0.02(-0.03%)
Dec 23, 2021 68.62 69.34 68.56 68.91 1,058,815 +0.36(+0.53%)
Dec 22, 2021 67.68 68.70 67.68 68.55 824,485 +0.87(+1.29%)
Dec 21, 2021 67.99 68.64 66.78 67.68 910,969 -0.01(-0.01%)
Dec 20, 2021 67.16 67.84 66.39 67.69 638,856 -0.11(-0.16%)
Dec 17, 2021 68.27 68.50 67.44 67.80 2,836,207 -0.50(-0.73%)
Dec 16, 2021 67.60 68.66 67.56 68.30 935,506 +0.70(+1.04%)
Dec 15, 2021 67.48 67.86 67.22 67.60 977,808 +0.33(+0.49%)
Dec 14, 2021 67.24 68.33 67.00 67.27 1,711,023 +0.28(+0.42%)
Dec 13, 2021 66.24 67.48 66.13 66.99 823,771 +0.71(+1.07%)
Dec 10, 2021 67.02 67.23 66.11 66.28 897,166 -0.44(-0.66%)
Dec 09, 2021 66.51 67.05 65.88 66.72 1,049,862 +0.06(+0.09%)
Dec 08, 2021 66.48 67.28 66.42 66.66 628,687 +0.10(+0.15%)
Dec 07, 2021 66.14 66.90 65.70 66.56 843,050 +0.13(+0.20%)
Dec 06, 2021 66.87 67.58 66.23 66.43 886,176 +0.26(+0.39%)
Dec 03, 2021 65.97 66.30 64.74 66.17 864,596 +0.62(+0.95%)
Dec 02, 2021 64.49 66.10 64.28 65.55 1,204,224 +1.49(+2.33%)
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.