Pinnacle West Capital (NY: PNW )

66.17 USD +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 81.41 82.17 81.25 81.97 568,285 +0.56(+0.69%)
Jun 29, 2021 82.65 83.20 81.19 81.41 637,871 -1.32(-1.60%)
Jun 28, 2021 82.80 83.37 82.44 82.73 478,704 +0.10(+0.12%)
Jun 25, 2021 81.42 82.73 81.42 82.63 642,443 +1.12(+1.37%)
Jun 24, 2021 81.21 81.70 80.62 81.51 575,334 +0.37(+0.46%)
Jun 23, 2021 82.21 82.29 81.12 81.14 1,076,138 -1.12(-1.36%)
Jun 22, 2021 82.65 83.51 82.26 82.26 1,436,344 -0.37(-0.45%)
Jun 21, 2021 81.49 83.27 81.49 82.63 1,293,630 +1.58(+1.95%)
Jun 18, 2021 83.69 84.05 80.68 81.05 2,583,905 -3.54(-4.18%)
Jun 17, 2021 85.63 86.16 84.46 84.59 1,958,609 -1.40(-1.63%)
Jun 16, 2021 88.05 88.11 85.91 85.99 1,129,461 -1.89(-2.15%)
Jun 15, 2021 88.34 88.34 87.22 87.88 837,068 -0.20(-0.23%)
Jun 14, 2021 87.73 88.25 87.29 88.08 556,246 +0.40(+0.46%)
Jun 11, 2021 87.89 88.32 87.43 87.68 624,445 -0.44(-0.50%)
Jun 10, 2021 87.60 88.34 87.21 88.12 417,315 +0.96(+1.10%)
Jun 09, 2021 87.24 87.54 86.77 87.16 701,861 +0.30(+0.35%)
Jun 08, 2021 87.09 87.12 86.32 86.86 543,284 -0.13(-0.15%)
Jun 07, 2021 87.20 87.50 86.75 86.99 374,138 -0.04(-0.05%)
Jun 04, 2021 87.13 87.27 86.75 87.03 526,102 +0.06(+0.07%)
Jun 03, 2021 85.21 87.10 85.06 86.97 618,531 +1.33(+1.55%)
Jun 02, 2021 84.71 85.72 84.11 85.64 657,699 +1.19(+1.41%)
Jun 01, 2021 84.69 84.98 84.14 84.45 634,657 -0.13(-0.15%)
May 28, 2021 84.59 85.23 84.28 84.58 755,601 +0.36(+0.43%)
May 27, 2021 86.76 86.76 83.94 84.22 1,725,043 -2.19(-2.53%)
May 26, 2021 86.01 86.46 85.50 86.41 697,612 +0.33(+0.38%)
May 25, 2021 86.68 86.96 85.63 86.08 1,004,426 -0.41(-0.47%)
May 24, 2021 86.30 86.59 85.61 86.49 577,543 +0.51(+0.59%)
May 21, 2021 85.51 86.15 85.16 85.98 1,925,690 +0.61(+0.71%)
May 20, 2021 85.55 86.74 85.30 85.37 777,799 -0.06(-0.07%)
May 19, 2021 85.22 85.45 84.29 85.43 620,857 -0.11(-0.13%)
May 18, 2021 85.00 85.92 84.82 85.54 1,441,092 +0.10(+0.12%)
May 17, 2021 86.06 86.81 85.29 85.44 713,620 -0.62(-0.72%)
May 14, 2021 85.50 86.54 85.50 86.06 456,236 +0.61(+0.71%)
May 13, 2021 83.43 86.22 83.43 85.45 929,589 +1.80(+2.15%)
May 12, 2021 86.87 87.00 83.54 83.65 1,275,653 -3.18(-3.66%)
May 11, 2021 87.54 88.01 85.65 86.83 3,349,619 -0.93(-1.06%)
May 10, 2021 86.76 88.54 86.23 87.76 1,429,249 +1.64(+1.90%)
May 07, 2021 85.20 86.87 85.20 86.12 1,042,376 +0.51(+0.60%)
May 06, 2021 84.82 86.36 84.02 85.61 759,145 +1.11(+1.31%)
May 05, 2021 84.64 84.73 82.50 84.50 1,566,225 -0.13(-0.15%)
May 04, 2021 84.54 85.13 83.84 84.63 992,702 +0.10(+0.12%)
May 03, 2021 84.63 85.04 83.49 84.53 1,126,121 -0.12(-0.14%)
Apr 30, 2021 82.97 84.72 82.79 84.65 1,348,500 +1.08(+1.29%)
Apr 29, 2021 81.75 83.78 81.73 83.57 991,291 +1.94(+2.38%)
Apr 28, 2021 82.26 82.53 81.10 81.63 649,688 -0.48(-0.58%)
Apr 27, 2021 83.01 83.50 81.86 82.11 625,333 -1.22(-1.46%)
Apr 26, 2021 83.99 84.06 83.10 83.33 610,107 -0.48(-0.57%)
Apr 23, 2021 84.85 84.97 83.70 83.81 505,500 -0.65(-0.77%)
Apr 22, 2021 85.17 85.20 84.35 84.46 444,317 -0.70(-0.82%)
Apr 21, 2021 86.27 86.80 84.63 85.16 686,285 -0.81(-0.94%)
Apr 20, 2021 84.25 86.20 84.22 85.97 626,394 +1.73(+2.05%)
Apr 19, 2021 85.40 85.53 83.89 84.24 864,021 -0.66(-0.78%)
Apr 16, 2021 84.72 85.44 84.49 84.90 600,800 +0.43(+0.51%)
Apr 15, 2021 83.52 84.55 83.39 84.47 458,579 +0.95(+1.14%)
Apr 14, 2021 82.65 83.55 82.62 83.52 426,837 +0.47(+0.57%)
Apr 13, 2021 82.00 83.34 81.99 83.05 580,685 +0.50(+0.61%)
Apr 12, 2021 81.95 82.78 81.70 82.55 556,201 +0.78(+0.95%)
Apr 09, 2021 82.23 82.58 81.52 81.77 561,900 -0.05(-0.06%)
Apr 08, 2021 82.07 82.54 81.73 81.82 905,297 -0.44(-0.53%)
Apr 07, 2021 83.50 83.79 82.04 82.26 735,575 -1.07(-1.28%)
Apr 06, 2021 82.75 83.40 82.15 83.33 508,199 +0.28(+0.34%)
Apr 05, 2021 81.85 83.05 81.80 83.05 533,032 +1.24(+1.52%)
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.