Pinnacle West Capital (NY: PNW )

81.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 80.71 81.50 80.40 81.35 716,351 +0.63(+0.78%)
Mar 30, 2021 81.04 81.12 79.58 80.72 657,926 -0.71(-0.87%)
Mar 29, 2021 80.12 81.90 80.04 81.43 676,237 +1.21(+1.51%)
Mar 26, 2021 80.26 80.63 79.51 80.22 490,500 -0.05(-0.06%)
Mar 25, 2021 80.05 80.60 78.86 80.27 954,204 +0.67(+0.84%)
Mar 24, 2021 79.81 80.38 79.41 79.60 799,602 -0.30(-0.38%)
Mar 23, 2021 79.94 80.83 79.29 79.90 634,893 +0.17(+0.21%)
Mar 22, 2021 80.16 80.65 79.18 79.73 764,577 -1.06(-1.31%)
Mar 19, 2021 79.80 81.34 78.67 80.79 1,771,600 +1.21(+1.52%)
Mar 18, 2021 79.15 79.69 78.24 79.58 1,278,408 +0.38(+0.48%)
Mar 17, 2021 79.90 80.53 79.08 79.20 681,807 -0.38(-0.48%)
Mar 16, 2021 78.92 79.68 78.65 79.58 712,362 -0.83(-1.03%)
Mar 15, 2021 78.53 80.42 78.35 80.41 858,225 +2.08(+2.66%)
Mar 12, 2021 77.30 78.54 76.76 78.33 721,800 +1.55(+2.02%)
Mar 11, 2021 78.06 78.60 76.77 76.78 732,232 -1.68(-2.14%)
Mar 10, 2021 77.49 78.65 76.90 78.46 854,984 +0.88(+1.13%)
Mar 09, 2021 78.40 78.84 77.12 77.58 873,492 -0.67(-0.86%)
Mar 08, 2021 77.00 78.87 76.30 78.25 1,292,111 +1.95(+2.56%)
Mar 05, 2021 74.88 76.69 74.84 76.30 1,022,200 +1.65(+2.21%)
Mar 04, 2021 73.36 75.53 72.95 74.65 1,105,565 +1.66(+2.27%)
Mar 03, 2021 73.59 73.62 72.07 72.99 770,841 -0.73(-0.99%)
Mar 02, 2021 72.31 74.37 72.05 73.72 954,538 +1.42(+1.96%)
Mar 01, 2021 71.48 73.50 70.86 72.30 1,436,150 +2.37(+3.39%)
Feb 26, 2021 72.98 73.70 69.89 69.93 1,309,300 -3.11(-4.26%)
Feb 25, 2021 72.50 73.76 72.10 73.04 1,290,189 -0.02(-0.03%)
Feb 24, 2021 75.25 75.42 72.53 73.06 1,779,478 -2.44(-3.23%)
Feb 23, 2021 75.30 76.08 74.25 75.50 998,311 +0.91(+1.22%)
Feb 22, 2021 76.04 76.18 73.11 74.59 1,207,870 -1.67(-2.19%)
Feb 19, 2021 77.15 77.25 76.15 76.26 508,000 -0.91(-1.18%)
Feb 18, 2021 77.09 77.92 77.01 77.17 741,777 +0.02(+0.03%)
Feb 17, 2021 76.14 77.21 75.88 77.15 580,446 +1.13(+1.49%)
Feb 16, 2021 76.13 76.38 75.37 76.02 663,078 -0.17(-0.22%)
Feb 12, 2021 76.44 77.06 75.87 76.19 610,900 -0.47(-0.61%)
Feb 11, 2021 77.23 77.43 76.32 76.66 522,335 -0.46(-0.60%)
Feb 10, 2021 77.00 77.50 76.41 77.12 644,452 +0.46(+0.60%)
Feb 09, 2021 77.06 77.92 76.03 76.66 516,622 -0.28(-0.36%)
Feb 08, 2021 77.81 77.94 76.30 76.94 806,565 -0.84(-1.08%)
Feb 05, 2021 77.61 78.04 76.86 77.78 728,600 +0.72(+0.93%)
Feb 04, 2021 76.62 77.27 76.25 77.06 773,188 +0.33(+0.43%)
Feb 03, 2021 76.40 77.19 75.91 76.73 614,587 +0.03(+0.04%)
Feb 02, 2021 76.48 78.25 76.19 76.70 920,147 +0.50(+0.66%)
Feb 01, 2021 75.58 76.74 75.05 76.20 782,245 +0.95(+1.26%)
Jan 29, 2021 75.18 76.06 74.73 75.25 1,756,900 -1.43(-1.86%)
Jan 28, 2021 76.64 77.89 76.17 76.68 1,062,941 +0.37(+0.48%)
Jan 27, 2021 76.88 77.38 75.05 76.31 1,166,890 -1.19(-1.54%)
Jan 26, 2021 78.48 78.69 77.02 77.50 770,509 -0.86(-1.10%)
Jan 25, 2021 76.69 78.46 76.62 78.36 855,587 +1.27(+1.65%)
Jan 22, 2021 77.24 77.50 76.46 77.09 504,600 -0.44(-0.57%)
Jan 21, 2021 77.73 77.90 76.37 77.53 956,289 -0.41(-0.53%)
Jan 20, 2021 77.59 78.15 76.77 77.94 1,188,857 -0.06(-0.08%)
Jan 19, 2021 78.71 78.80 77.65 78.00 1,131,477 -0.55(-0.70%)
Jan 15, 2021 76.94 78.75 76.15 78.55 789,700 +1.50(+1.95%)
Jan 14, 2021 78.10 78.21 76.91 77.05 584,585 -0.88(-1.13%)
Jan 13, 2021 76.46 78.13 76.19 77.93 847,927 +1.51(+1.98%)
Jan 12, 2021 76.75 77.22 75.85 76.42 1,083,501 -0.27(-0.35%)
Jan 11, 2021 77.41 78.11 76.18 76.69 637,087 -1.08(-1.39%)
Jan 08, 2021 77.97 78.09 76.96 77.77 513,200 -0.17(-0.22%)
Jan 07, 2021 80.48 80.52 77.57 77.94 816,385 -2.54(-3.16%)
Jan 06, 2021 78.08 80.64 78.00 80.48 852,666 +2.75(+3.54%)
Jan 05, 2021 79.09 79.32 77.33 77.73 1,020,317 -1.36(-1.72%)
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.