Pinnacle West Capital (NY: PNW )

68.44 USD +1.21 (+1.80%)
Streaming Delayed Price Updated: 1:42 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 76.41 77.38 75.74 76.90 710,136 +0.41(+0.54%)
Aug 30, 2021 77.18 77.28 76.43 76.49 488,781 -0.82(-1.06%)
Aug 27, 2021 77.32 77.97 77.05 77.31 714,832 +0.60(+0.78%)
Aug 26, 2021 77.72 77.91 76.50 76.71 574,422 -1.08(-1.39%)
Aug 25, 2021 77.64 78.23 76.99 77.79 592,795 +0.03(+0.04%)
Aug 24, 2021 78.81 78.81 77.73 77.76 828,090 -1.15(-1.46%)
Aug 23, 2021 80.46 80.46 78.80 78.91 829,704 -1.25(-1.56%)
Aug 20, 2021 79.15 80.49 78.57 80.16 2,482,584 +0.08(+0.10%)
Aug 19, 2021 80.20 81.25 79.95 80.08 858,712 -0.11(-0.14%)
Aug 18, 2021 80.15 80.26 79.13 80.19 646,215 +0.04(+0.05%)
Aug 17, 2021 80.03 80.43 79.34 80.15 1,019,626 +0.01(+0.01%)
Aug 16, 2021 79.76 80.95 79.68 80.14 930,682 +0.36(+0.45%)
Aug 13, 2021 79.99 80.17 79.51 79.78 530,020 +0.11(+0.14%)
Aug 12, 2021 80.41 80.61 79.61 79.67 950,450 -0.73(-0.91%)
Aug 11, 2021 80.69 80.99 80.17 80.40 737,579 +0.07(+0.09%)
Aug 10, 2021 80.39 81.22 79.68 80.33 550,385 +0.01(+0.01%)
Aug 09, 2021 80.30 80.42 79.62 80.32 928,104 -0.02(-0.02%)
Aug 06, 2021 79.37 81.02 79.24 80.34 749,158 +0.88(+1.11%)
Aug 05, 2021 80.39 80.39 76.73 79.46 918,439 +1.27(+1.62%)
Aug 04, 2021 78.81 79.70 77.11 78.19 1,820,158 -2.79(-3.45%)
Aug 03, 2021 82.59 82.64 80.11 80.98 1,948,042 -2.18(-2.62%)
Aug 02, 2021 83.70 84.90 82.89 83.16 1,192,235 -0.39(-0.47%)
Jul 30, 2021 84.50 85.34 83.31 83.55 757,760 -1.85(-2.17%)
Jul 29, 2021 85.48 85.87 85.04 85.40 418,656 +0.08(+0.09%)
Jul 28, 2021 86.23 86.42 84.50 85.32 533,576 -1.04(-1.20%)
Jul 27, 2021 84.89 86.73 84.47 86.36 433,483 +1.47(+1.73%)
Jul 26, 2021 84.54 85.01 84.31 84.89 410,949 +0.34(+0.40%)
Jul 23, 2021 83.88 84.71 83.52 84.55 384,556 +1.37(+1.65%)
Jul 22, 2021 83.42 83.76 82.77 83.18 804,113 -0.46(-0.55%)
Jul 21, 2021 85.33 85.47 83.55 83.64 489,009 -1.23(-1.45%)
Jul 20, 2021 84.61 86.03 84.37 84.87 718,407 +0.56(+0.66%)
Jul 19, 2021 86.26 86.56 83.41 84.31 704,597 -2.08(-2.41%)
Jul 16, 2021 84.77 86.87 84.55 86.39 799,584 +1.89(+2.24%)
Jul 15, 2021 83.69 84.63 83.69 84.50 656,762 +0.36(+0.43%)
Jul 14, 2021 82.94 84.45 82.86 84.14 662,573 +1.04(+1.25%)
Jul 13, 2021 83.81 84.00 82.78 83.10 348,703 -0.68(-0.81%)
Jul 12, 2021 83.19 84.00 82.85 83.78 390,792 +0.13(+0.16%)
Jul 09, 2021 83.38 83.97 82.93 83.65 560,674 +0.59(+0.71%)
Jul 08, 2021 83.22 83.95 82.82 83.06 585,666 -0.50(-0.60%)
Jul 07, 2021 83.53 83.83 82.98 83.56 441,930 +0.09(+0.11%)
Jul 06, 2021 82.60 83.54 81.56 83.47 498,631 +0.57(+0.69%)
Jul 02, 2021 83.16 83.16 82.45 82.90 442,648 -0.18(-0.22%)
Jul 01, 2021 82.05 83.51 81.80 83.08 750,500 +1.11(+1.35%)
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%)
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.