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 (%)
Apr 30, 2020 68.90 69.07 66.88 68.20 1,559,429 -1.38(-1.99%)
Apr 29, 2020 72.20 72.21 69.32 69.58 1,384,163 -1.28(-1.80%)
Apr 28, 2020 71.64 71.64 70.10 70.86 1,351,881 +1.09(+1.56%)
Apr 27, 2020 69.05 70.49 68.70 69.77 836,275 +1.43(+2.10%)
Apr 24, 2020 67.55 68.56 66.47 68.33 1,159,112 +1.17(+1.74%)
Apr 23, 2020 68.78 69.26 67.05 67.17 745,481 -1.56(-2.27%)
Apr 22, 2020 68.02 69.28 67.02 68.72 758,184 +1.75(+2.61%)
Apr 21, 2020 66.57 67.41 65.67 66.98 775,845 -0.88(-1.29%)
Apr 20, 2020 70.56 70.74 67.45 67.86 733,121 -2.93(-4.14%)
Apr 17, 2020 71.39 72.57 69.71 70.79 1,699,159 +0.80(+1.14%)
Apr 16, 2020 70.76 71.36 69.11 69.99 1,096,584 -0.58(-0.82%)
Apr 15, 2020 69.99 71.43 69.44 70.57 1,018,441 -1.92(-2.65%)
Apr 14, 2020 71.78 72.66 70.80 72.49 1,353,248 +1.97(+2.79%)
Apr 13, 2020 71.84 72.25 69.18 70.52 925,145 -2.32(-3.19%)
Apr 09, 2020 71.12 75.02 70.62 72.84 1,845,120 +2.98(+4.26%)
Apr 08, 2020 65.27 70.80 65.02 69.87 1,315,460 +4.67(+7.16%)
Apr 07, 2020 68.34 68.48 64.47 65.20 1,140,880 -0.65(-0.98%)
Apr 06, 2020 63.53 67.77 62.60 65.85 1,348,483 +5.44(+9.00%)
Apr 03, 2020 62.83 63.88 59.61 60.41 1,301,123 -3.17(-4.99%)
Apr 02, 2020 61.86 66.01 61.86 63.58 1,121,337 +0.82(+1.31%)
Apr 01, 2020 64.28 65.67 61.32 62.75 1,012,037 -4.38(-6.53%)
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%)
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.