Pinnacle West Capital (NY: PNW )

76.59 +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 67.00 67.94 66.64 67.36 1,401,191 +0.99(+1.50%)
Sep 29, 2020 66.70 67.45 66.30 66.36 729,381 -0.40(-0.60%)
Sep 28, 2020 67.01 67.63 66.52 66.76 864,795 +0.11(+0.16%)
Sep 25, 2020 65.31 66.77 65.05 66.65 826,900 +0.91(+1.39%)
Sep 24, 2020 64.15 65.99 63.61 65.74 1,083,115 +1.65(+2.58%)
Sep 23, 2020 64.93 65.50 64.07 64.08 747,335 -0.81(-1.25%)
Sep 22, 2020 63.80 65.44 63.71 64.90 849,708 +0.92(+1.44%)
Sep 21, 2020 63.24 64.65 62.60 63.98 1,044,926 +0.34(+0.54%)
Sep 18, 2020 64.78 65.42 63.62 63.63 1,743,894 -1.56(-2.40%)
Sep 17, 2020 65.10 65.49 64.44 65.20 997,684 -0.13(-0.19%)
Sep 16, 2020 65.05 65.98 64.96 65.32 891,980 +0.25(+0.39%)
Sep 15, 2020 65.37 66.18 64.74 65.07 855,842 -0.06(-0.10%)
Sep 14, 2020 64.24 65.57 64.17 65.13 893,726 +1.08(+1.68%)
Sep 11, 2020 64.77 64.77 63.70 64.06 569,012 -0.44(-0.69%)
Sep 10, 2020 65.57 65.67 64.27 64.50 1,112,873 -1.12(-1.71%)
Sep 09, 2020 65.95 66.92 65.51 65.62 631,440 -0.50(-0.75%)
Sep 08, 2020 65.50 66.47 64.56 66.12 1,092,569 +0.70(+1.08%)
Sep 04, 2020 66.06 66.31 64.54 65.41 1,003,547 -0.52(-0.78%)
Sep 03, 2020 67.22 67.56 65.31 65.93 928,648 -0.86(-1.29%)
Sep 02, 2020 64.64 67.26 64.60 66.79 984,618 +2.15(+3.33%)
Sep 01, 2020 65.96 66.00 64.39 64.64 1,135,756 -1.64(-2.47%)
Aug 31, 2020 66.16 66.84 65.94 66.27 943,345 -0.12(-0.18%)
Aug 28, 2020 66.49 66.79 65.71 66.39 585,172 +0.23(+0.34%)
Aug 27, 2020 65.96 66.44 65.31 66.16 667,295 +0.37(+0.56%)
Aug 26, 2020 66.97 67.01 65.37 65.79 863,295 -1.49(-2.22%)
Aug 25, 2020 68.06 68.06 66.90 67.28 545,177 -0.61(-0.90%)
Aug 24, 2020 67.21 68.11 66.39 67.90 725,757 +0.80(+1.20%)
Aug 21, 2020 67.82 67.90 66.63 67.09 805,206 -0.64(-0.95%)
Aug 20, 2020 68.44 68.56 67.50 67.73 571,200 -0.95(-1.38%)
Aug 19, 2020 68.72 68.94 67.83 68.68 1,046,276 +0.24(+0.36%)
Aug 18, 2020 69.14 69.42 67.69 68.44 1,688,661 -0.59(-0.85%)
Aug 17, 2020 70.36 70.64 68.88 69.03 1,590,239 -1.45(-2.05%)
Aug 14, 2020 70.91 71.12 70.25 70.47 732,821 -0.44(-0.62%)
Aug 13, 2020 72.35 72.35 69.94 70.92 1,571,683 -1.75(-2.41%)
Aug 12, 2020 73.33 73.56 72.56 72.67 863,950 -0.31(-0.42%)
Aug 11, 2020 74.90 75.38 72.89 72.98 1,601,803 -1.64(-2.19%)
Aug 10, 2020 74.64 74.93 74.04 74.61 871,283 +0.38(+0.51%)
Aug 07, 2020 72.73 74.56 72.73 74.23 1,071,395 +1.24(+1.70%)
Aug 06, 2020 72.28 73.77 71.27 72.99 1,231,872 +0.95(+1.32%)
Aug 05, 2020 73.82 73.93 71.60 72.04 1,273,097 -1.67(-2.27%)
Aug 04, 2020 73.67 73.96 72.92 73.72 1,461,886 -0.36(-0.49%)
Aug 03, 2020 74.98 75.03 72.85 74.08 904,285 -0.98(-1.31%)
Jul 31, 2020 73.29 75.24 72.81 75.06 1,707,259 +1.05(+1.42%)
Jul 30, 2020 72.89 74.64 71.98 74.01 1,279,709 +0.55(+0.74%)
Jul 29, 2020 72.71 73.71 72.25 73.47 931,828 +0.77(+1.06%)
Jul 28, 2020 71.56 73.03 71.56 72.70 793,701 +0.85(+1.18%)
Jul 27, 2020 72.76 72.79 70.76 71.85 713,626 -0.98(-1.35%)
Jul 24, 2020 73.97 74.48 72.52 72.83 948,660 -0.83(-1.13%)
Jul 23, 2020 74.19 74.58 73.31 73.66 906,610 -0.60(-0.81%)
Jul 22, 2020 72.00 74.36 71.47 74.26 1,140,360 +1.84(+2.55%)
Jul 21, 2020 72.36 73.08 72.07 72.42 853,694 +0.13(+0.17%)
Jul 20, 2020 73.67 73.84 72.14 72.29 1,010,160 -1.57(-2.12%)
Jul 17, 2020 72.71 73.92 72.57 73.86 716,356 +1.76(+2.45%)
Jul 16, 2020 71.60 72.28 71.44 72.10 778,471 +0.61(+0.85%)
Jul 15, 2020 72.25 72.40 71.06 71.49 902,921 +0.23(+0.33%)
Jul 14, 2020 70.58 71.58 70.54 71.26 936,048 +0.64(+0.90%)
Jul 13, 2020 70.09 71.24 69.93 70.62 837,459 +0.58(+0.83%)
Jul 10, 2020 68.09 70.16 68.09 70.04 701,271 +1.80(+2.64%)
Jul 09, 2020 68.45 68.65 67.22 68.24 779,970 -0.42(-0.61%)
Jul 08, 2020 68.02 68.83 67.75 68.66 799,275 +0.64(+0.95%)
Jul 07, 2020 67.91 68.63 67.60 68.02 1,506,083 -0.72(-1.04%)
Jul 06, 2020 68.67 69.39 67.94 68.73 1,029,842 +0.69(+1.01%)
Jul 02, 2020 67.92 69.01 67.58 68.04 1,118,615 +0.57(+0.85%)
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.