Pinnacle West Capital (NY: PNW )

64.51 -1.71 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 75.56 75.70 75.07 75.35 1,108,971 -0.04(-0.05%)
Aug 30, 2022 76.12 76.52 75.16 75.39 706,811 -0.75(-0.99%)
Aug 29, 2022 75.73 76.58 75.23 76.14 381,668 +0.22(+0.29%)
Aug 26, 2022 77.19 77.30 75.88 75.92 538,376 -1.13(-1.47%)
Aug 25, 2022 76.22 77.06 75.75 77.05 411,568 +1.07(+1.41%)
Aug 24, 2022 76.29 76.52 75.66 75.98 443,408 -0.27(-0.35%)
Aug 23, 2022 77.01 77.02 75.91 76.25 459,072 -0.61(-0.79%)
Aug 22, 2022 77.39 77.57 76.42 76.86 815,576 -1.10(-1.41%)
Aug 19, 2022 77.65 78.36 77.41 77.96 2,891,493 +0.09(+0.12%)
Aug 18, 2022 77.98 78.29 77.41 77.87 486,333 -0.10(-0.13%)
Aug 17, 2022 77.79 78.25 77.37 77.97 740,398 -0.28(-0.36%)
Aug 16, 2022 77.82 78.49 77.61 78.25 601,801 +0.45(+0.58%)
Aug 15, 2022 77.32 77.86 76.83 77.80 610,703 +0.48(+0.62%)
Aug 12, 2022 76.01 77.34 76.01 77.32 643,355 +1.62(+2.14%)
Aug 11, 2022 76.36 76.92 75.61 75.70 808,647 -0.75(-0.98%)
Aug 10, 2022 76.57 76.57 76.00 76.45 684,845 +0.15(+0.20%)
Aug 09, 2022 76.00 76.33 75.43 76.30 599,978 +0.73(+0.97%)
Aug 08, 2022 76.09 76.20 75.00 75.57 575,770 +0.15(+0.20%)
Aug 05, 2022 76.49 76.49 74.19 75.42 898,776 -1.15(-1.50%)
Aug 04, 2022 75.33 77.24 75.01 76.57 1,342,949 +1.30(+1.73%)
Aug 03, 2022 74.30 75.60 73.32 75.27 1,467,261 +1.50(+2.03%)
Aug 02, 2022 74.11 74.72 73.46 73.77 1,089,423 -0.04(-0.05%)
Aug 01, 2022 73.63 74.15 73.02 73.81 889,413 +0.34(+0.46%)
Jul 29, 2022 72.56 73.64 72.53 73.47 1,556,793 -0.22(-0.30%)
Jul 28, 2022 72.87 73.82 72.14 73.69 680,215 +1.62(+2.25%)
Jul 27, 2022 72.06 72.33 71.37 72.07 496,243 -0.20(-0.28%)
Jul 26, 2022 71.21 72.47 71.21 72.27 646,964 +0.84(+1.18%)
Jul 25, 2022 70.06 71.47 69.85 71.43 627,878 +1.19(+1.69%)
Jul 22, 2022 69.80 70.37 69.30 70.24 345,069 +0.85(+1.22%)
Jul 21, 2022 69.57 69.57 68.92 69.39 656,095 -0.27(-0.39%)
Jul 20, 2022 70.48 70.50 69.01 69.66 717,649 -0.55(-0.78%)
Jul 19, 2022 70.28 70.60 69.75 70.21 833,561 +0.28(+0.40%)
Jul 18, 2022 70.35 70.81 69.65 69.93 770,456 -0.81(-1.15%)
Jul 15, 2022 70.95 71.00 69.39 70.74 803,392 +0.32(+0.45%)
Jul 14, 2022 68.70 70.58 68.70 70.42 670,328 +0.47(+0.67%)
Jul 13, 2022 70.13 70.75 69.58 69.95 897,751 -1.05(-1.48%)
Jul 12, 2022 71.16 71.89 70.61 71.00 635,600 -0.47(-0.66%)
Jul 11, 2022 70.80 71.58 70.36 71.47 607,013 +0.60(+0.85%)
Jul 08, 2022 71.47 71.49 70.38 70.87 699,830 -0.45(-0.63%)
Jul 07, 2022 72.12 72.41 70.96 71.32 578,354 -0.58(-0.81%)
Jul 06, 2022 71.68 72.55 70.83 71.90 884,082 +0.24(+0.33%)
Jul 05, 2022 74.06 74.58 70.13 71.66 930,776 -3.02(-4.04%)
Jul 01, 2022 73.35 74.91 73.07 74.68 718,590 +1.56(+2.13%)
Jun 30, 2022 71.53 73.58 71.50 73.12 710,912 +0.82(+1.13%)
Jun 29, 2022 73.31 73.83 71.52 72.30 1,220,846 -0.86(-1.18%)
Jun 28, 2022 73.02 73.56 72.89 73.16 637,949 +0.37(+0.51%)
Jun 27, 2022 71.76 72.79 71.46 72.79 440,776 +1.04(+1.45%)
Jun 24, 2022 70.18 72.24 70.08 71.75 1,063,402 +1.79(+2.56%)
Jun 23, 2022 68.54 70.24 68.49 69.96 805,741 +1.65(+2.42%)
Jun 22, 2022 67.05 68.82 67.05 68.31 763,206 +1.02(+1.52%)
Jun 21, 2022 66.29 67.97 66.05 67.29 925,481 +1.37(+2.08%)
Jun 17, 2022 67.66 68.09 65.13 65.92 1,351,540 -1.56(-2.31%)
Jun 16, 2022 67.61 68.27 67.07 67.48 1,626,908 -0.88(-1.29%)
Jun 15, 2022 68.55 69.66 67.18 68.36 1,367,200 +0.17(+0.25%)
Jun 14, 2022 70.85 71.00 67.18 68.19 812,218 -3.09(-4.34%)
Jun 13, 2022 73.31 73.87 70.86 71.28 1,181,242 -2.45(-3.32%)
Jun 10, 2022 72.39 74.51 72.39 73.73 733,685 +0.32(+0.44%)
Jun 09, 2022 74.69 75.46 73.29 73.41 708,575 -1.16(-1.56%)
Jun 08, 2022 76.92 76.92 74.31 74.57 1,167,836 -2.65(-3.43%)
Jun 07, 2022 78.12 78.12 76.15 77.22 620,192 -0.88(-1.13%)
Jun 06, 2022 77.71 78.21 77.35 78.10 329,225 +0.61(+0.79%)
Jun 03, 2022 77.36 77.88 77.28 77.49 308,613 -0.09(-0.12%)
Jun 02, 2022 77.81 77.81 75.86 77.58 453,260 +0.15(+0.19%)
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.