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 (%)
Jun 30, 2020 65.20 65.85 64.73 65.59 1,374,335 +0.30(+0.45%)
Jun 29, 2020 64.27 65.30 63.43 65.30 866,038 +1.71(+2.69%)
Jun 26, 2020 63.72 64.63 62.61 63.59 1,455,618 -0.28(-0.43%)
Jun 25, 2020 63.85 63.92 62.96 63.86 1,468,020 -0.23(-0.36%)
Jun 24, 2020 64.02 64.73 63.52 64.10 1,380,292 -0.55(-0.86%)
Jun 23, 2020 66.15 66.30 64.39 64.65 962,980 -0.93(-1.42%)
Jun 22, 2020 65.86 66.65 65.17 65.58 1,280,679 -0.20(-0.30%)
Jun 19, 2020 69.40 69.59 65.72 65.78 3,046,888 -2.82(-4.11%)
Jun 18, 2020 68.28 69.38 68.03 68.60 1,430,055 +0.36(+0.52%)
Jun 17, 2020 69.52 69.54 67.86 68.24 1,346,269 -0.88(-1.27%)
Jun 16, 2020 70.74 71.32 68.75 69.12 1,245,503 +0.13(+0.18%)
Jun 15, 2020 67.51 69.45 66.62 68.99 1,242,792 +1.33(+1.97%)
Jun 12, 2020 68.50 68.50 66.74 67.66 1,606,354 +0.81(+1.20%)
Jun 11, 2020 68.44 68.91 66.20 66.85 2,043,548 -3.07(-4.39%)
Jun 10, 2020 71.51 71.94 69.64 69.92 1,476,133 -1.77(-2.47%)
Jun 09, 2020 72.62 72.62 69.83 71.69 1,086,281 -1.73(-2.35%)
Jun 08, 2020 71.24 73.65 71.01 73.42 1,615,358 +2.38(+3.35%)
Jun 05, 2020 70.90 72.55 70.90 71.04 869,661 +1.39(+1.99%)
Jun 04, 2020 70.32 70.32 68.72 69.65 982,766 -1.02(-1.44%)
Jun 03, 2020 70.80 71.72 70.60 70.67 803,301 +0.72(+1.04%)
Jun 02, 2020 69.90 70.49 69.49 69.95 1,157,299 +0.52(+0.75%)
Jun 01, 2020 69.72 69.93 68.63 69.43 1,391,641 -0.29(-0.41%)
May 29, 2020 68.39 70.41 67.62 69.72 5,261,100 +0.94(+1.37%)
May 28, 2020 68.78 69.27 67.69 68.78 1,412,408 +1.21(+1.79%)
May 27, 2020 67.68 67.88 66.04 67.57 1,601,730 +1.04(+1.56%)
May 26, 2020 66.57 67.48 66.01 66.53 1,212,735 +1.50(+2.31%)
May 22, 2020 64.62 65.10 63.99 65.03 922,066 +0.34(+0.53%)
May 21, 2020 64.98 65.62 64.57 64.69 1,051,678 -0.44(-0.67%)
May 20, 2020 65.26 65.36 64.23 65.13 1,616,132 +0.16(+0.25%)
May 19, 2020 66.79 66.79 64.94 64.96 713,123 -2.03(-3.03%)
May 18, 2020 65.95 67.57 65.66 67.00 1,051,044 +3.08(+4.82%)
May 15, 2020 63.75 64.22 62.25 63.92 3,027,445 -0.54(-0.83%)
May 14, 2020 64.07 65.06 62.74 64.45 1,737,374 -0.39(-0.61%)
May 13, 2020 64.40 65.03 63.46 64.85 1,534,881 -0.02(-0.03%)
May 12, 2020 66.67 66.81 64.70 64.87 1,420,805 -1.05(-1.59%)
May 11, 2020 65.33 66.15 64.37 65.91 1,329,499 -0.20(-0.30%)
May 08, 2020 66.51 67.09 65.00 66.11 1,417,180 +1.89(+2.94%)
May 07, 2020 65.28 66.11 64.10 64.22 1,771,571 -0.22(-0.35%)
May 06, 2020 67.09 67.10 64.17 64.45 970,358 -2.35(-3.52%)
May 05, 2020 66.26 67.78 66.03 66.80 1,159,086 +0.89(+1.34%)
May 04, 2020 66.23 66.43 65.11 65.91 932,330 -0.42(-0.63%)
May 01, 2020 67.55 67.55 65.32 66.33 1,653,396 -1.87(-2.74%)
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%)
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.