Pinnacle West Capital (NY: PNW )

76.50 +0.11 (+0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 68.51 69.94 66.89 67.14 1,163,018 -2.28(-3.28%)
Mar 30, 2020 69.49 71.05 67.88 69.42 1,018,882 +0.65(+0.94%)
Mar 27, 2020 67.55 70.81 66.55 68.77 1,223,683 -1.51(-2.16%)
Mar 26, 2020 64.54 71.14 64.06 70.28 1,374,417 +5.92(+9.19%)
Mar 25, 2020 62.73 67.22 60.02 64.37 1,256,265 +1.44(+2.28%)
Mar 24, 2020 58.20 63.56 57.65 62.93 1,260,592 +7.20(+12.92%)
Mar 23, 2020 56.70 58.86 54.23 55.73 1,593,076 -2.34(-4.03%)
Mar 20, 2020 61.35 63.87 57.82 58.07 2,230,851 -2.49(-4.11%)
Mar 19, 2020 57.81 63.93 54.68 60.56 2,100,654 +2.47(+4.25%)
Mar 18, 2020 62.45 62.75 53.20 58.09 3,297,628 -8.20(-12.37%)
Mar 17, 2020 61.98 66.42 59.59 66.29 2,101,697 +5.95(+9.87%)
Mar 16, 2020 66.88 69.33 59.89 60.34 1,515,826 -11.92(-16.50%)
Mar 13, 2020 74.26 74.75 68.10 72.26 1,392,222 +1.30(+1.84%)
Mar 12, 2020 72.21 73.92 68.95 70.96 2,451,747 -8.37(-10.55%)
Mar 11, 2020 83.37 83.39 78.09 79.33 1,641,640 -5.88(-6.90%)
Mar 10, 2020 85.39 87.07 81.77 85.21 1,125,734 +0.73(+0.86%)
Mar 09, 2020 84.86 86.77 82.48 84.48 1,412,169 -3.49(-3.97%)
Mar 06, 2020 85.82 88.33 84.46 87.97 2,252,864 -0.32(-0.36%)
Mar 05, 2020 87.16 88.89 86.86 88.29 1,116,397 -0.52(-0.59%)
Mar 04, 2020 84.76 89.23 84.76 88.82 1,374,374 +5.11(+6.11%)
Mar 03, 2020 83.88 86.40 83.36 83.70 1,723,773 -0.37(-0.44%)
Mar 02, 2020 79.73 84.15 79.36 84.08 1,732,291 +4.80(+6.06%)
Feb 28, 2020 80.91 81.42 78.49 79.27 2,085,906 -3.65(-4.40%)
Feb 27, 2020 85.73 86.48 82.86 82.92 1,638,942 -3.18(-3.69%)
Feb 26, 2020 87.49 87.96 86.07 86.10 1,104,518 -1.06(-1.22%)
Feb 25, 2020 89.42 89.76 87.11 87.17 1,100,627 -2.25(-2.52%)
Feb 24, 2020 91.52 91.52 89.42 89.42 1,481,693 -2.36(-2.57%)
Feb 21, 2020 89.21 93.47 88.92 91.77 2,634,306 +2.22(+2.48%)
Feb 20, 2020 89.61 90.13 89.49 89.55 1,478,088 -0.40(-0.44%)
Feb 19, 2020 90.06 90.34 89.58 89.95 1,010,027 -0.24(-0.27%)
Feb 18, 2020 89.22 90.51 88.98 90.19 1,204,430 +1.22(+1.37%)
Feb 14, 2020 88.94 89.24 88.48 88.97 807,021 +0.19(+0.21%)
Feb 13, 2020 87.49 88.78 87.44 88.78 773,337 +1.39(+1.59%)
Feb 12, 2020 87.10 87.55 86.88 87.39 732,934 +0.04(+0.04%)
Feb 11, 2020 87.42 87.99 87.21 87.35 778,430 -0.18(-0.20%)
Feb 10, 2020 87.03 87.59 86.70 87.53 732,677 +0.66(+0.76%)
Feb 07, 2020 87.13 87.25 86.67 86.87 1,129,762 +0.06(+0.07%)
Feb 06, 2020 87.00 87.30 86.67 86.80 1,111,387 -0.16(-0.18%)
Feb 05, 2020 86.27 87.02 85.93 86.96 848,718 +0.49(+0.56%)
Feb 04, 2020 86.86 87.32 86.48 86.48 1,231,165 -0.55(-0.63%)
Feb 03, 2020 86.75 87.34 86.36 87.03 876,514 +0.49(+0.56%)
Jan 31, 2020 86.86 87.38 86.33 86.54 2,452,446 -0.27(-0.31%)
Jan 30, 2020 85.87 86.83 85.57 86.81 846,558 +0.64(+0.74%)
Jan 29, 2020 85.24 86.21 85.16 86.17 928,816 +0.88(+1.03%)
Jan 28, 2020 86.00 86.44 85.29 85.29 955,898 -0.54(-0.63%)
Jan 27, 2020 85.49 86.18 85.22 85.84 1,397,706 +0.48(+0.57%)
Jan 24, 2020 84.02 85.42 83.99 85.35 868,310 +1.12(+1.34%)
Jan 23, 2020 83.11 84.31 83.04 84.23 797,807 +1.12(+1.35%)
Jan 22, 2020 83.24 83.67 83.03 83.10 866,516 +0.16(+0.19%)
Jan 21, 2020 82.32 83.13 81.93 82.94 797,217 +0.91(+1.11%)
Jan 17, 2020 82.02 82.39 81.31 82.03 1,063,911 +0.09(+0.11%)
Jan 16, 2020 81.61 82.14 81.53 81.94 1,370,264 +0.53(+0.65%)
Jan 15, 2020 81.03 81.66 80.93 81.42 1,176,706 +0.53(+0.65%)
Jan 14, 2020 80.11 80.89 79.98 80.89 862,813 +0.71(+0.89%)
Jan 13, 2020 79.56 80.77 79.48 80.18 1,223,119 +0.59(+0.74%)
Jan 10, 2020 79.04 79.62 78.99 79.59 919,970 +0.59(+0.75%)
Jan 09, 2020 77.79 79.02 77.63 79.00 886,712 +1.21(+1.56%)
Jan 08, 2020 78.05 78.30 77.75 77.79 907,078 -0.15(-0.19%)
Jan 07, 2020 77.68 77.96 77.43 77.93 1,059,673 -0.19(-0.25%)
Jan 06, 2020 78.30 78.57 78.04 78.13 1,034,623 -0.08(-0.10%)
Jan 03, 2020 77.82 78.45 77.77 78.21 1,204,438 +0.25(+0.32%)
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.