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 (%)
Aug 31, 2021 71.90 72.81 71.27 72.36 754,678 +0.39(+0.54%)
Aug 30, 2021 72.62 72.71 71.92 71.98 519,439 -0.77(-1.06%)
Aug 27, 2021 72.76 73.37 72.50 72.75 759,668 +0.56(+0.78%)
Aug 26, 2021 73.13 73.31 71.98 72.18 610,451 -1.02(-1.39%)
Aug 25, 2021 73.06 73.61 72.45 73.20 629,977 +0.03(+0.04%)
Aug 24, 2021 74.16 74.16 73.14 73.17 880,030 -1.08(-1.46%)
Aug 23, 2021 75.71 75.71 74.15 74.25 881,745 -1.18(-1.56%)
Aug 20, 2021 74.48 75.74 73.94 75.43 2,638,300 +0.08(+0.10%)
Aug 19, 2021 75.47 76.45 75.23 75.35 912,573 -0.10(-0.14%)
Aug 18, 2021 75.42 75.52 74.46 75.46 686,747 +0.04(+0.05%)
Aug 17, 2021 75.31 75.68 74.66 75.42 1,083,580 +0.01(+0.01%)
Aug 16, 2021 75.05 76.17 74.98 75.41 989,057 +0.34(+0.45%)
Aug 13, 2021 75.27 75.44 74.82 75.07 563,264 +0.10(+0.14%)
Aug 12, 2021 75.66 75.85 74.91 74.97 1,010,065 -0.69(-0.91%)
Aug 11, 2021 75.93 76.21 75.44 75.65 783,842 +0.07(+0.09%)
Aug 10, 2021 75.65 76.43 74.98 75.59 584,907 +0.01(+0.01%)
Aug 09, 2021 75.56 75.67 74.92 75.58 986,317 -0.02(-0.02%)
Aug 06, 2021 74.69 76.24 74.56 75.60 796,147 +0.83(+1.11%)
Aug 05, 2021 75.65 75.65 72.20 74.77 976,046 +1.19(+1.62%)
Aug 04, 2021 74.16 75.00 72.56 73.58 1,934,324 -2.63(-3.45%)
Aug 03, 2021 77.72 77.76 75.38 76.20 2,070,230 -2.05(-2.62%)
Aug 02, 2021 78.76 79.89 78.00 78.25 1,267,016 -0.37(-0.47%)
Jul 30, 2021 79.51 80.30 78.39 78.62 805,289 -0.96(-1.21%)
Jul 29, 2021 79.65 80.02 79.24 79.58 449,282 +0.07(+0.09%)
Jul 28, 2021 80.35 80.53 78.74 79.50 572,609 -0.97(-1.20%)
Jul 27, 2021 79.10 80.82 78.71 80.47 465,193 +1.37(+1.73%)
Jul 26, 2021 78.78 79.22 78.56 79.10 441,011 +0.32(+0.40%)
Jul 23, 2021 78.16 78.94 77.83 78.79 412,687 +1.28(+1.65%)
Jul 22, 2021 77.73 78.05 77.13 77.51 862,936 -0.43(-0.55%)
Jul 21, 2021 79.51 79.64 77.85 77.94 524,781 -1.15(-1.45%)
Jul 20, 2021 78.84 80.17 78.62 79.08 770,961 +0.52(+0.66%)
Jul 19, 2021 80.38 80.66 77.73 78.56 756,140 -1.94(-2.41%)
Jul 16, 2021 78.99 80.95 78.79 80.50 858,076 +1.76(+2.24%)
Jul 15, 2021 77.99 78.86 77.99 78.74 704,806 +0.34(+0.43%)
Jul 14, 2021 77.29 78.69 77.21 78.40 711,042 +0.97(+1.25%)
Jul 13, 2021 78.10 78.27 77.14 77.44 374,211 -0.63(-0.81%)
Jul 12, 2021 77.52 78.27 77.20 78.07 419,379 +0.12(+0.16%)
Jul 09, 2021 77.70 78.25 77.28 77.95 601,689 +0.55(+0.71%)
Jul 08, 2021 77.55 78.23 77.17 77.40 628,509 -0.47(-0.60%)
Jul 07, 2021 77.84 78.12 77.32 77.86 474,258 +0.08(+0.11%)
Jul 06, 2021 76.97 77.85 76.00 77.78 535,107 +0.53(+0.69%)
Jul 02, 2021 77.49 77.49 76.83 77.25 475,029 -0.17(-0.22%)
Jul 01, 2021 76.46 77.82 76.22 77.42 805,401 +1.03(+1.35%)
Jun 30, 2021 75.86 76.57 75.71 76.38 609,857 +0.52(+0.69%)
Jun 29, 2021 77.02 77.53 75.66 75.86 684,533 -1.23(-1.60%)
Jun 28, 2021 77.16 77.69 76.82 77.09 513,722 +0.09(+0.12%)
Jun 25, 2021 75.87 77.09 75.87 77.00 689,440 +1.04(+1.37%)
Jun 24, 2021 75.67 76.13 75.12 75.95 617,421 +0.34(+0.46%)
Jun 23, 2021 76.61 76.68 75.59 75.61 1,154,861 -1.04(-1.36%)
Jun 22, 2021 77.02 77.82 76.65 76.65 1,541,417 -0.34(-0.45%)
Jun 21, 2021 75.94 77.59 75.94 77.00 1,388,263 +1.47(+1.95%)
Jun 18, 2021 77.99 78.32 75.18 75.53 2,772,926 -3.30(-4.18%)
Jun 17, 2021 79.79 80.29 78.70 78.82 2,101,888 -1.30(-1.63%)
Jun 16, 2021 82.05 82.10 80.05 80.13 1,212,085 -1.76(-2.15%)
Jun 15, 2021 82.32 82.32 81.27 81.89 898,302 -0.19(-0.23%)
Jun 14, 2021 81.75 82.24 81.34 82.08 596,937 +0.37(+0.46%)
Jun 11, 2021 81.90 82.29 81.47 81.70 670,125 -0.41(-0.50%)
Jun 10, 2021 81.63 82.32 81.27 82.11 447,843 +0.89(+1.10%)
Jun 09, 2021 81.29 81.57 80.86 81.22 753,204 +0.28(+0.35%)
Jun 08, 2021 81.15 81.18 80.43 80.94 583,027 -0.12(-0.15%)
Jun 07, 2021 81.26 81.54 80.84 81.06 401,507 -0.04(-0.05%)
Jun 04, 2021 81.19 81.32 80.84 81.10 564,588 +0.06(+0.07%)
Jun 03, 2021 79.40 81.16 79.26 81.04 663,778 +1.24(+1.55%)
Jun 02, 2021 78.94 79.88 78.38 79.80 705,812 +1.11(+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.