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 (%)
Nov 25, 2022 76.40 77.13 76.39 76.50 341,854 +0.11(+0.14%)
Nov 23, 2022 76.23 76.58 75.46 76.39 737,458 +0.23(+0.30%)
Nov 22, 2022 75.56 76.21 75.41 76.16 627,321 +0.95(+1.26%)
Nov 21, 2022 73.95 75.36 73.82 75.21 722,694 +1.48(+2.01%)
Nov 18, 2022 73.08 73.91 72.79 73.73 857,765 +1.42(+1.96%)
Nov 17, 2022 72.57 72.70 71.61 72.31 670,873 -0.99(-1.35%)
Nov 16, 2022 73.77 74.10 72.71 73.30 1,056,779 -0.58(-0.79%)
Nov 15, 2022 72.00 73.94 72.00 73.88 1,230,913 +2.73(+3.84%)
Nov 14, 2022 71.84 72.30 71.15 71.15 728,376 -0.49(-0.68%)
Nov 11, 2022 72.60 72.60 71.05 71.64 572,991 -0.96(-1.32%)
Nov 10, 2022 71.55 72.67 70.62 72.60 1,019,440 +2.74(+3.92%)
Nov 09, 2022 68.00 70.38 67.86 69.86 1,779,936 +1.57(+2.30%)
Nov 08, 2022 68.80 69.21 68.04 68.29 711,148 -0.13(-0.19%)
Nov 07, 2022 69.52 69.52 67.24 68.42 846,085 -1.10(-1.58%)
Nov 04, 2022 68.56 69.67 68.07 69.52 901,704 +1.00(+1.46%)
Nov 03, 2022 67.74 69.86 66.73 68.52 1,346,695 +1.23(+1.83%)
Nov 02, 2022 67.39 68.96 67.20 67.29 1,103,755 -0.52(-0.77%)
Nov 01, 2022 67.49 68.19 66.85 67.81 796,401 +0.60(+0.89%)
Oct 31, 2022 67.32 67.65 66.63 67.21 650,110 -0.23(-0.33%)
Oct 28, 2022 65.96 67.57 65.82 67.44 522,906 +1.81(+2.75%)
Oct 27, 2022 65.87 66.65 65.48 65.63 625,902 +0.42(+0.65%)
Oct 26, 2022 65.41 65.88 64.68 65.20 943,996 +0.25(+0.38%)
Oct 25, 2022 63.72 65.24 63.52 64.96 991,553 +1.17(+1.83%)
Oct 24, 2022 63.90 64.57 63.34 63.79 620,386 +0.42(+0.67%)
Oct 21, 2022 62.44 63.74 61.79 63.37 1,097,047 +1.51(+2.44%)
Oct 20, 2022 63.16 63.25 61.60 61.86 670,194 -1.38(-2.19%)
Oct 19, 2022 62.73 63.44 62.31 63.24 689,032 -0.36(-0.56%)
Oct 18, 2022 63.00 63.86 62.70 63.59 743,813 +1.78(+2.87%)
Oct 17, 2022 61.80 62.92 61.62 61.82 639,895 +0.81(+1.33%)
Oct 14, 2022 61.89 62.35 60.29 61.01 905,574 -0.27(-0.44%)
Oct 13, 2022 58.32 61.53 58.28 61.27 1,200,254 +2.27(+3.85%)
Oct 12, 2022 60.56 60.69 58.77 59.00 1,251,186 -1.75(-2.88%)
Oct 11, 2022 60.12 61.34 59.93 60.75 1,485,842 +0.34(+0.56%)
Oct 10, 2022 60.31 61.05 60.31 60.41 814,565 +0.21(+0.34%)
Oct 07, 2022 61.96 62.19 59.82 60.21 1,046,562 -1.73(-2.79%)
Oct 06, 2022 64.20 64.20 61.89 61.94 1,277,316 -2.53(-3.92%)
Oct 05, 2022 65.19 65.37 64.04 64.46 827,759 -1.69(-2.55%)
Oct 04, 2022 65.38 66.72 65.18 66.15 800,353 +0.96(+1.47%)
Oct 03, 2022 65.00 65.94 64.06 65.19 1,126,315 +1.50(+2.36%)
Sep 30, 2022 65.82 66.07 63.53 63.69 1,281,154 -1.69(-2.58%)
Sep 29, 2022 67.84 67.87 65.06 65.38 799,270 -2.73(-4.00%)
Sep 28, 2022 68.26 68.56 67.44 68.11 838,193 +0.72(+1.07%)
Sep 27, 2022 69.08 69.25 67.28 67.39 761,637 -1.40(-2.04%)
Sep 26, 2022 70.19 70.37 68.11 68.79 750,297 -1.58(-2.25%)
Sep 23, 2022 71.08 71.11 69.79 70.37 737,185 -1.41(-1.97%)
Sep 22, 2022 71.58 72.44 71.32 71.78 531,252 -0.06(-0.08%)
Sep 21, 2022 72.74 73.50 71.83 71.84 564,455 -0.54(-0.75%)
Sep 20, 2022 73.33 73.46 72.08 72.38 601,195 -1.36(-1.85%)
Sep 19, 2022 72.44 73.81 72.22 73.74 555,153 +1.05(+1.44%)
Sep 16, 2022 72.78 73.23 72.41 72.70 1,185,304 -0.19(-0.26%)
Sep 15, 2022 74.48 74.52 72.70 72.89 1,050,017 -1.58(-2.12%)
Sep 14, 2022 74.20 74.90 74.05 74.46 805,696 +0.35(+0.47%)
Sep 13, 2022 76.15 76.37 73.82 74.12 700,153 -2.65(-3.45%)
Sep 12, 2022 76.04 77.41 75.74 76.77 612,457 +0.70(+0.92%)
Sep 09, 2022 75.95 76.72 75.63 76.06 505,166 +0.39(+0.51%)
Sep 08, 2022 75.68 76.29 75.34 75.68 536,421 -0.05(-0.07%)
Sep 07, 2022 74.02 75.84 74.02 75.73 438,335 +2.14(+2.91%)
Sep 06, 2022 74.15 74.94 73.44 73.59 619,605 -0.37(-0.49%)
Sep 02, 2022 75.08 75.80 73.82 73.95 532,572 -1.03(-1.37%)
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.