Pinnacle West Capital (NY: PNW )

77.50 -0.28 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 74.91 75.62 73.18 73.98 1,076,310 -0.46(-0.61%)
Oct 30, 2020 75.15 76.05 73.01 74.44 1,556,774 -0.78(-1.04%)
Oct 29, 2020 74.28 75.88 73.16 75.22 1,269,923 +0.44(+0.59%)
Oct 28, 2020 76.63 77.47 74.48 74.78 1,595,069 -2.79(-3.60%)
Oct 27, 2020 77.99 78.72 77.56 77.57 1,019,417 -0.59(-0.75%)
Oct 26, 2020 77.94 78.49 77.06 78.16 1,066,861 -0.20(-0.25%)
Oct 23, 2020 78.31 78.64 77.46 78.36 1,285,010 +0.90(+1.17%)
Oct 22, 2020 75.59 77.62 74.79 77.46 1,259,021 +1.84(+2.44%)
Oct 21, 2020 74.35 76.07 74.02 75.61 1,135,164 +1.23(+1.65%)
Oct 20, 2020 74.33 74.67 73.71 74.38 492,480 +0.47(+0.64%)
Oct 19, 2020 73.55 74.32 73.53 73.91 844,071 +0.67(+0.91%)
Oct 16, 2020 73.12 73.97 72.64 73.25 664,641 +0.17(+0.23%)
Oct 15, 2020 71.87 73.62 71.77 73.07 759,278 +0.56(+0.77%)
Oct 14, 2020 73.15 73.47 72.39 72.51 866,843 -0.42(-0.58%)
Oct 13, 2020 73.47 73.47 71.77 72.94 1,174,148 -0.75(-1.02%)
Oct 12, 2020 73.77 74.20 73.25 73.69 810,198 -0.90(-1.21%)
Oct 09, 2020 75.96 76.11 74.19 74.59 742,450 -0.89(-1.17%)
Oct 08, 2020 74.88 75.99 74.85 75.48 843,378 +0.53(+0.71%)
Oct 07, 2020 73.79 75.35 73.35 74.94 1,169,343 +1.65(+2.26%)
Oct 06, 2020 72.29 74.57 71.73 73.29 1,384,990 +1.34(+1.86%)
Oct 05, 2020 70.40 72.59 70.05 71.95 1,290,871 +1.61(+2.29%)
Oct 02, 2020 67.19 70.56 67.02 70.35 1,150,532 +2.29(+3.37%)
Oct 01, 2020 67.73 68.54 67.17 68.05 933,764 +0.70(+1.03%)
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%)
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.