Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.82 79.42 78.53 78.81 810,875 +0.34(+0.43%)
May 27, 2021 80.85 80.85 78.22 78.48 1,851,236 -2.04(-2.53%)
May 26, 2021 80.15 80.57 79.67 80.52 748,644 +0.31(+0.38%)
May 25, 2021 80.77 81.03 79.79 80.21 1,077,903 -0.38(-0.47%)
May 24, 2021 80.42 80.69 79.77 80.59 619,792 +0.48(+0.59%)
May 21, 2021 79.68 80.28 79.35 80.12 2,066,561 +0.57(+0.71%)
May 20, 2021 79.72 80.83 79.49 79.55 834,697 -0.06(-0.07%)
May 19, 2021 79.41 79.63 78.54 79.61 666,274 -0.10(-0.13%)
May 18, 2021 79.21 80.06 79.04 79.71 1,546,513 +0.09(+0.12%)
May 17, 2021 80.19 80.89 79.48 79.62 765,823 -0.58(-0.72%)
May 14, 2021 79.67 80.64 79.67 80.19 489,611 +0.57(+0.71%)
May 13, 2021 77.74 80.34 77.74 79.63 997,591 +1.68(+2.15%)
May 12, 2021 80.95 81.07 77.85 77.95 1,368,971 -2.96(-3.66%)
May 11, 2021 81.57 82.01 79.81 80.91 3,594,655 -0.87(-1.06%)
May 10, 2021 80.85 82.50 80.35 81.78 1,533,803 +1.53(+1.90%)
May 07, 2021 79.39 80.95 79.39 80.25 1,118,629 +0.48(+0.60%)
May 06, 2021 79.04 80.47 78.29 79.77 814,679 +1.03(+1.31%)
May 05, 2021 78.87 78.95 76.88 78.74 1,680,800 -0.12(-0.15%)
May 04, 2021 78.78 79.33 78.12 78.86 1,065,321 +0.09(+0.12%)
May 03, 2021 78.86 79.24 77.80 78.77 1,208,500 -0.11(-0.14%)
Apr 30, 2021 77.31 78.94 77.14 78.88 1,447,147 +1.78(+2.31%)
Apr 29, 2021 75.42 77.29 75.40 77.10 1,074,479 +1.79(+2.38%)
Apr 28, 2021 75.89 76.14 74.82 75.31 704,209 -0.44(-0.58%)
Apr 27, 2021 76.58 77.04 75.52 75.75 677,810 -1.13(-1.46%)
Apr 26, 2021 77.49 77.55 76.67 76.88 661,306 -0.44(-0.57%)
Apr 23, 2021 78.28 78.39 77.22 77.32 547,920 -0.60(-0.77%)
Apr 22, 2021 78.58 78.60 77.82 77.92 481,603 -0.65(-0.82%)
Apr 21, 2021 79.59 80.08 78.08 78.57 743,877 -0.75(-0.94%)
Apr 20, 2021 77.73 79.53 77.70 79.31 678,960 +1.60(+2.05%)
Apr 19, 2021 78.79 78.91 77.40 77.72 936,528 -0.61(-0.78%)
Apr 16, 2021 78.16 78.83 77.94 78.33 651,218 +0.40(+0.51%)
Apr 15, 2021 77.05 78.00 76.93 77.93 497,062 +0.88(+1.14%)
Apr 14, 2021 76.25 77.08 76.22 77.05 462,656 +0.43(+0.57%)
Apr 13, 2021 75.65 76.89 75.64 76.62 629,415 +0.46(+0.61%)
Apr 12, 2021 75.61 76.37 75.38 76.16 602,876 +0.72(+0.95%)
Apr 09, 2021 75.86 76.19 75.21 75.44 609,054 -0.05(-0.06%)
Apr 08, 2021 75.72 76.15 75.40 75.49 981,268 -0.41(-0.53%)
Apr 07, 2021 77.04 77.30 75.69 75.89 797,303 -0.99(-1.28%)
Apr 06, 2021 76.34 76.94 75.79 76.88 550,846 +0.26(+0.34%)
Apr 05, 2021 75.51 76.62 75.47 76.62 577,763 +1.14(+1.52%)
Apr 01, 2021 74.95 75.49 74.37 75.48 755,599 +0.42(+0.57%)
Mar 31, 2021 74.46 75.19 74.18 75.05 776,466 +0.58(+0.78%)
Mar 30, 2021 74.77 74.84 73.42 74.47 713,138 -0.66(-0.87%)
Mar 29, 2021 73.92 75.56 73.84 75.13 732,986 +1.12(+1.51%)
Mar 26, 2021 74.05 74.39 73.35 74.01 531,662 -0.05(-0.06%)
Mar 25, 2021 73.85 74.36 72.75 74.06 1,034,279 +0.62(+0.84%)
Mar 24, 2021 73.63 74.16 73.26 73.44 866,703 -0.28(-0.38%)
Mar 23, 2021 73.75 74.57 73.15 73.71 688,172 +0.16(+0.21%)
Mar 22, 2021 73.95 74.41 73.05 73.56 828,739 -0.98(-1.31%)
Mar 19, 2021 73.62 75.04 72.58 74.54 1,920,270 +1.12(+1.52%)
Mar 18, 2021 73.02 73.52 72.18 73.42 1,385,690 +0.35(+0.48%)
Mar 17, 2021 73.71 74.30 72.96 73.07 739,023 -0.35(-0.48%)
Mar 16, 2021 72.81 73.51 72.56 73.42 772,142 -0.77(-1.03%)
Mar 15, 2021 72.45 74.19 72.28 74.18 930,246 +1.92(+2.66%)
Mar 12, 2021 71.32 72.46 70.82 72.27 782,372 +1.43(+2.02%)
Mar 11, 2021 72.02 72.52 70.83 70.84 793,680 -1.55(-2.14%)
Mar 10, 2021 71.49 72.56 70.95 72.39 926,733 +0.81(+1.13%)
Mar 09, 2021 72.33 72.74 71.15 71.57 946,794 -0.62(-0.86%)
Mar 08, 2021 71.04 72.76 70.39 72.19 1,400,543 +1.80(+2.56%)
Mar 05, 2021 69.08 70.75 69.05 70.39 1,107,981 +1.52(+2.21%)
Mar 04, 2021 67.68 69.68 67.30 68.87 1,198,342 +1.53(+2.27%)
Mar 03, 2021 67.89 67.92 66.49 67.34 835,529 -0.67(-0.99%)
Mar 02, 2021 66.71 68.61 66.47 68.01 1,034,641 +1.31(+1.96%)
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.