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 (%)
May 29, 2020 68.39 70.41 67.62 69.72 5,261,100 +0.94(+1.37%)
May 28, 2020 68.78 69.27 67.69 68.78 1,412,408 +1.21(+1.79%)
May 27, 2020 67.68 67.88 66.04 67.57 1,601,730 +1.04(+1.56%)
May 26, 2020 66.57 67.48 66.01 66.53 1,212,735 +1.50(+2.31%)
May 22, 2020 64.62 65.10 63.99 65.03 922,066 +0.34(+0.53%)
May 21, 2020 64.98 65.62 64.57 64.69 1,051,678 -0.44(-0.67%)
May 20, 2020 65.26 65.36 64.23 65.13 1,616,132 +0.16(+0.25%)
May 19, 2020 66.79 66.79 64.94 64.96 713,123 -2.03(-3.03%)
May 18, 2020 65.95 67.57 65.66 67.00 1,051,044 +3.08(+4.82%)
May 15, 2020 63.75 64.22 62.25 63.92 3,027,445 -0.54(-0.83%)
May 14, 2020 64.07 65.06 62.74 64.45 1,737,374 -0.39(-0.61%)
May 13, 2020 64.40 65.03 63.46 64.85 1,534,881 -0.02(-0.03%)
May 12, 2020 66.67 66.81 64.70 64.87 1,420,805 -1.05(-1.59%)
May 11, 2020 65.33 66.15 64.37 65.91 1,329,499 -0.20(-0.30%)
May 08, 2020 66.51 67.09 65.00 66.11 1,417,180 +1.89(+2.94%)
May 07, 2020 65.28 66.11 64.10 64.22 1,771,571 -0.22(-0.35%)
May 06, 2020 67.09 67.10 64.17 64.45 970,358 -2.35(-3.52%)
May 05, 2020 66.26 67.78 66.03 66.80 1,159,086 +0.89(+1.34%)
May 04, 2020 66.23 66.43 65.11 65.91 932,330 -0.42(-0.63%)
May 01, 2020 67.55 67.55 65.32 66.33 1,653,396 -1.87(-2.74%)
Apr 30, 2020 68.90 69.07 66.88 68.20 1,559,429 -1.38(-1.99%)
Apr 29, 2020 72.20 72.21 69.32 69.58 1,384,163 -1.28(-1.80%)
Apr 28, 2020 71.64 71.64 70.10 70.86 1,351,881 +1.09(+1.56%)
Apr 27, 2020 69.05 70.49 68.70 69.77 836,275 +1.43(+2.10%)
Apr 24, 2020 67.55 68.56 66.47 68.33 1,159,112 +1.17(+1.74%)
Apr 23, 2020 68.78 69.26 67.05 67.17 745,481 -1.56(-2.27%)
Apr 22, 2020 68.02 69.28 67.02 68.72 758,184 +1.75(+2.61%)
Apr 21, 2020 66.57 67.41 65.67 66.98 775,845 -0.88(-1.29%)
Apr 20, 2020 70.56 70.74 67.45 67.86 733,121 -2.93(-4.14%)
Apr 17, 2020 71.39 72.57 69.71 70.79 1,699,159 +0.80(+1.14%)
Apr 16, 2020 70.76 71.36 69.11 69.99 1,096,584 -0.58(-0.82%)
Apr 15, 2020 69.99 71.43 69.44 70.57 1,018,441 -1.92(-2.65%)
Apr 14, 2020 71.78 72.66 70.80 72.49 1,353,248 +1.97(+2.79%)
Apr 13, 2020 71.84 72.25 69.18 70.52 925,145 -2.32(-3.19%)
Apr 09, 2020 71.12 75.02 70.62 72.84 1,845,120 +2.98(+4.26%)
Apr 08, 2020 65.27 70.80 65.02 69.87 1,315,460 +4.67(+7.16%)
Apr 07, 2020 68.34 68.48 64.47 65.20 1,140,880 -0.65(-0.98%)
Apr 06, 2020 63.53 67.77 62.60 65.85 1,348,483 +5.44(+9.00%)
Apr 03, 2020 62.83 63.88 59.61 60.41 1,301,123 -3.17(-4.99%)
Apr 02, 2020 61.86 66.01 61.86 63.58 1,121,337 +0.82(+1.31%)
Apr 01, 2020 64.28 65.67 61.32 62.75 1,012,037 -4.38(-6.53%)
Mar 31, 2020 68.51 69.94 66.89 67.14 1,163,018 -2.28(-3.28%)
Mar 30, 2020 69.49 71.05 67.88 69.42 1,018,882 +0.65(+0.94%)
Mar 27, 2020 67.55 70.81 66.55 68.77 1,223,683 -1.51(-2.16%)
Mar 26, 2020 64.54 71.14 64.06 70.28 1,374,417 +5.92(+9.19%)
Mar 25, 2020 62.73 67.22 60.02 64.37 1,256,265 +1.44(+2.28%)
Mar 24, 2020 58.20 63.56 57.65 62.93 1,260,592 +7.20(+12.92%)
Mar 23, 2020 56.70 58.86 54.23 55.73 1,593,076 -2.34(-4.03%)
Mar 20, 2020 61.35 63.87 57.82 58.07 2,230,851 -2.49(-4.11%)
Mar 19, 2020 57.81 63.93 54.68 60.56 2,100,654 +2.47(+4.25%)
Mar 18, 2020 62.45 62.75 53.20 58.09 3,297,628 -8.20(-12.37%)
Mar 17, 2020 61.98 66.42 59.59 66.29 2,101,697 +5.95(+9.87%)
Mar 16, 2020 66.88 69.33 59.89 60.34 1,515,826 -11.92(-16.50%)
Mar 13, 2020 74.26 74.75 68.10 72.26 1,392,222 +1.30(+1.84%)
Mar 12, 2020 72.21 73.92 68.95 70.96 2,451,747 -8.37(-10.55%)
Mar 11, 2020 83.37 83.39 78.09 79.33 1,641,640 -5.88(-6.90%)
Mar 10, 2020 85.39 87.07 81.77 85.21 1,125,734 +0.73(+0.86%)
Mar 09, 2020 84.86 86.77 82.48 84.48 1,412,169 -3.49(-3.97%)
Mar 06, 2020 85.82 88.33 84.46 87.97 2,252,864 -0.32(-0.36%)
Mar 05, 2020 87.16 88.89 86.86 88.29 1,116,397 -0.52(-0.59%)
Mar 04, 2020 84.76 89.23 84.76 88.82 1,374,374 +5.11(+6.11%)
Mar 03, 2020 83.88 86.40 83.36 83.70 1,723,773 -0.37(-0.44%)
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.