Pinnacle West Capital (NY: PNW )

77.86 -0.26 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 79.51 80.30 78.39 78.62 805,289 -0.96(-1.21%)
Jul 29, 2021 79.65 80.02 79.24 79.58 449,282 +0.07(+0.09%)
Jul 28, 2021 80.35 80.53 78.74 79.50 572,609 -0.97(-1.20%)
Jul 27, 2021 79.10 80.82 78.71 80.47 465,193 +1.37(+1.73%)
Jul 26, 2021 78.78 79.22 78.56 79.10 441,011 +0.32(+0.40%)
Jul 23, 2021 78.16 78.94 77.83 78.79 412,687 +1.28(+1.65%)
Jul 22, 2021 77.73 78.05 77.13 77.51 862,936 -0.43(-0.55%)
Jul 21, 2021 79.51 79.64 77.85 77.94 524,781 -1.15(-1.45%)
Jul 20, 2021 78.84 80.17 78.62 79.08 770,961 +0.52(+0.66%)
Jul 19, 2021 80.38 80.66 77.73 78.56 756,140 -1.94(-2.41%)
Jul 16, 2021 78.99 80.95 78.79 80.50 858,076 +1.76(+2.24%)
Jul 15, 2021 77.99 78.86 77.99 78.74 704,806 +0.34(+0.43%)
Jul 14, 2021 77.29 78.69 77.21 78.40 711,042 +0.97(+1.25%)
Jul 13, 2021 78.10 78.27 77.14 77.44 374,211 -0.63(-0.81%)
Jul 12, 2021 77.52 78.27 77.20 78.07 419,379 +0.12(+0.16%)
Jul 09, 2021 77.70 78.25 77.28 77.95 601,689 +0.55(+0.71%)
Jul 08, 2021 77.55 78.23 77.17 77.40 628,509 -0.47(-0.60%)
Jul 07, 2021 77.84 78.12 77.32 77.86 474,258 +0.08(+0.11%)
Jul 06, 2021 76.97 77.85 76.00 77.78 535,107 +0.53(+0.69%)
Jul 02, 2021 77.49 77.49 76.83 77.25 475,029 -0.17(-0.22%)
Jul 01, 2021 76.46 77.82 76.22 77.42 805,401 +1.03(+1.35%)
Jun 30, 2021 75.86 76.57 75.71 76.38 609,857 +0.52(+0.69%)
Jun 29, 2021 77.02 77.53 75.66 75.86 684,533 -1.23(-1.60%)
Jun 28, 2021 77.16 77.69 76.82 77.09 513,722 +0.09(+0.12%)
Jun 25, 2021 75.87 77.09 75.87 77.00 689,440 +1.04(+1.37%)
Jun 24, 2021 75.67 76.13 75.12 75.95 617,421 +0.34(+0.46%)
Jun 23, 2021 76.61 76.68 75.59 75.61 1,154,861 -1.04(-1.36%)
Jun 22, 2021 77.02 77.82 76.65 76.65 1,541,417 -0.34(-0.45%)
Jun 21, 2021 75.94 77.59 75.94 77.00 1,388,263 +1.47(+1.95%)
Jun 18, 2021 77.99 78.32 75.18 75.53 2,772,926 -3.30(-4.18%)
Jun 17, 2021 79.79 80.29 78.70 78.82 2,101,888 -1.30(-1.63%)
Jun 16, 2021 82.05 82.10 80.05 80.13 1,212,085 -1.76(-2.15%)
Jun 15, 2021 82.32 82.32 81.27 81.89 898,302 -0.19(-0.23%)
Jun 14, 2021 81.75 82.24 81.34 82.08 596,937 +0.37(+0.46%)
Jun 11, 2021 81.90 82.29 81.47 81.70 670,125 -0.41(-0.50%)
Jun 10, 2021 81.63 82.32 81.27 82.11 447,843 +0.89(+1.10%)
Jun 09, 2021 81.29 81.57 80.86 81.22 753,204 +0.28(+0.35%)
Jun 08, 2021 81.15 81.18 80.43 80.94 583,027 -0.12(-0.15%)
Jun 07, 2021 81.26 81.54 80.84 81.06 401,507 -0.04(-0.05%)
Jun 04, 2021 81.19 81.32 80.84 81.10 564,588 +0.06(+0.07%)
Jun 03, 2021 79.40 81.16 79.26 81.04 663,778 +1.24(+1.55%)
Jun 02, 2021 78.94 79.88 78.38 79.80 705,812 +1.11(+1.41%)
Jun 01, 2021 78.92 79.19 78.40 78.69 681,084 -0.12(-0.15%)
May 28, 2021 78.82 79.42 78.53 78.81 810,875 +0.34(+0.43%)
May 27, 2021 80.85 80.85 78.22 78.48 1,851,236 -2.04(-2.53%)
May 26, 2021 80.15 80.57 79.67 80.52 748,644 +0.31(+0.38%)
May 25, 2021 80.77 81.03 79.79 80.21 1,077,903 -0.38(-0.47%)
May 24, 2021 80.42 80.69 79.77 80.59 619,792 +0.48(+0.59%)
May 21, 2021 79.68 80.28 79.35 80.12 2,066,561 +0.57(+0.71%)
May 20, 2021 79.72 80.83 79.49 79.55 834,697 -0.06(-0.07%)
May 19, 2021 79.41 79.63 78.54 79.61 666,274 -0.10(-0.13%)
May 18, 2021 79.21 80.06 79.04 79.71 1,546,513 +0.09(+0.12%)
May 17, 2021 80.19 80.89 79.48 79.62 765,823 -0.58(-0.72%)
May 14, 2021 79.67 80.64 79.67 80.19 489,611 +0.57(+0.71%)
May 13, 2021 77.74 80.34 77.74 79.63 997,591 +1.68(+2.15%)
May 12, 2021 80.95 81.07 77.85 77.95 1,368,971 -2.96(-3.66%)
May 11, 2021 81.57 82.01 79.81 80.91 3,594,655 -0.87(-1.06%)
May 10, 2021 80.85 82.50 80.35 81.78 1,533,803 +1.53(+1.90%)
May 07, 2021 79.39 80.95 79.39 80.25 1,118,629 +0.48(+0.60%)
May 06, 2021 79.04 80.47 78.29 79.77 814,679 +1.03(+1.31%)
May 05, 2021 78.87 78.95 76.88 78.74 1,680,800 -0.12(-0.15%)
May 04, 2021 78.78 79.33 78.12 78.86 1,065,321 +0.09(+0.12%)
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.