Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 69.36 70.17 68.95 69.42 1,904,336 -0.55(-0.79%)
Jan 28, 2021 69.94 71.08 69.51 69.98 1,164,749 +0.34(+0.48%)
Jan 27, 2021 70.16 70.61 68.49 69.64 1,278,654 -1.09(-1.54%)
Jan 26, 2021 71.62 71.81 70.29 70.73 844,308 -0.78(-1.10%)
Jan 25, 2021 69.99 71.60 69.92 71.51 937,534 +1.16(+1.65%)
Jan 22, 2021 70.49 70.73 69.78 70.35 552,930 -0.40(-0.57%)
Jan 21, 2021 70.94 71.09 69.69 70.75 1,047,882 -0.37(-0.53%)
Jan 20, 2021 70.81 71.32 70.06 71.13 1,302,725 -0.05(-0.08%)
Jan 19, 2021 71.83 71.91 70.86 71.18 1,239,849 -0.50(-0.70%)
Jan 15, 2021 70.21 71.87 69.49 71.68 865,337 +1.37(+1.95%)
Jan 14, 2021 71.27 71.37 70.19 70.32 640,576 -0.80(-1.13%)
Jan 13, 2021 69.78 71.30 69.53 71.12 929,141 +1.38(+1.98%)
Jan 12, 2021 70.04 70.47 69.22 69.74 1,187,278 -0.25(-0.35%)
Jan 11, 2021 70.64 71.28 69.52 69.99 698,107 -0.99(-1.39%)
Jan 08, 2021 71.15 71.26 70.23 70.97 562,354 -0.16(-0.22%)
Jan 07, 2021 73.45 73.48 70.79 71.13 894,578 -2.32(-3.16%)
Jan 06, 2021 71.26 73.59 71.18 73.45 934,334 +2.51(+3.54%)
Jan 05, 2021 72.18 72.39 70.57 70.94 1,118,042 -1.24(-1.72%)
Jan 04, 2021 73.01 73.69 71.82 72.18 1,055,824 -0.78(-1.08%)
Dec 31, 2020 72.96 72.96 72.96 615,771 +0.77(+1.06%)
Dec 30, 2020 71.96 72.65 71.65 72.20 615,771 +0.04(+0.05%)
Dec 29, 2020 71.57 72.41 71.57 72.16 702,720 +0.58(+0.82%)
Dec 28, 2020 71.35 72.29 71.04 71.57 423,740 +0.51(+0.72%)
Dec 24, 2020 70.65 71.24 70.01 71.06 262,110 +0.43(+0.61%)
Dec 23, 2020 71.54 72.43 70.59 70.63 696,192 -0.35(-0.49%)
Dec 22, 2020 70.40 71.33 69.49 70.98 979,652 +0.45(+0.63%)
Dec 21, 2020 71.18 71.60 69.72 70.53 902,109 -1.24(-1.73%)
Dec 18, 2020 72.31 72.77 71.37 71.78 1,445,662 -0.61(-0.84%)
Dec 17, 2020 71.91 73.20 71.84 72.39 954,181 +0.61(+0.85%)
Dec 16, 2020 73.35 73.74 71.74 71.78 839,392 -1.26(-1.72%)
Dec 15, 2020 72.51 73.45 71.87 73.03 1,331,946 +0.81(+1.12%)
Dec 14, 2020 73.57 74.08 71.99 72.22 1,650,010 -0.53(-0.73%)
Dec 11, 2020 73.54 74.04 72.72 72.75 964,066 -0.93(-1.26%)
Dec 10, 2020 74.37 74.68 73.51 73.68 981,572 -0.54(-0.73%)
Dec 09, 2020 74.68 75.12 73.53 74.22 1,242,299 -0.45(-0.60%)
Dec 08, 2020 74.86 75.58 74.45 74.67 756,410 -0.69(-0.92%)
Dec 07, 2020 74.64 76.09 74.47 75.36 632,171 +0.16(+0.21%)
Dec 04, 2020 74.38 75.48 74.19 75.21 1,349,123 +0.92(+1.24%)
Dec 03, 2020 75.64 75.70 74.15 74.28 896,724 -1.36(-1.80%)
Dec 02, 2020 74.79 75.85 73.99 75.64 720,959 +0.49(+0.66%)
Dec 01, 2020 75.47 75.90 75.02 75.15 668,778 +0.46(+0.61%)
Nov 30, 2020 76.66 76.89 74.25 74.70 1,600,302 -1.91(-2.49%)
Nov 27, 2020 78.79 78.79 76.30 76.60 316,899 -2.35(-2.98%)
Nov 25, 2020 78.07 79.13 77.46 78.96 1,081,096 +0.68(+0.86%)
Nov 24, 2020 77.58 78.67 77.35 78.28 855,965 +1.19(+1.54%)
Nov 23, 2020 76.10 77.32 76.05 77.10 725,504 +1.12(+1.48%)
Nov 20, 2020 76.06 77.15 75.88 75.97 815,917 -0.27(-0.36%)
Nov 19, 2020 77.52 77.57 75.97 76.25 847,711 -1.07(-1.38%)
Nov 18, 2020 79.79 80.44 77.13 77.31 1,132,612 -1.88(-2.37%)
Nov 17, 2020 81.77 82.26 79.14 79.19 1,264,493 -3.34(-4.05%)
Nov 16, 2020 83.06 83.41 81.87 82.53 771,848 +0.89(+1.10%)
Nov 13, 2020 80.61 82.12 80.55 81.64 747,540 +1.48(+1.84%)
Nov 12, 2020 81.57 81.85 79.14 80.16 974,773 -1.60(-1.95%)
Nov 11, 2020 82.82 83.85 81.68 81.76 896,306 -1.20(-1.44%)
Nov 10, 2020 80.55 83.10 80.35 82.95 1,305,714 +2.70(+3.37%)
Nov 09, 2020 79.09 82.00 79.09 80.25 1,543,510 +3.79(+4.95%)
Nov 06, 2020 76.89 78.12 76.28 76.47 1,014,801 -0.63(-0.82%)
Nov 05, 2020 75.70 78.25 75.44 77.10 1,079,357 +2.08(+2.77%)
Nov 04, 2020 74.08 77.59 74.08 75.02 1,244,724 +0.40(+0.54%)
Nov 03, 2020 74.94 75.58 73.87 74.61 950,509 +0.63(+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.