Pinnacle West Capital (NY: PNW )

67.00 USD -0.34 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 80.00 80.75 78.70 79.09 963,537 -0.86(-1.08%)
Dec 31, 2020 79.95 79.95 79.95 561,948 +0.84(+1.06%)
Dec 30, 2020 78.85 79.61 78.51 79.11 561,948 +0.04(+0.05%)
Dec 29, 2020 78.43 79.35 78.43 79.07 641,297 +0.64(+0.82%)
Dec 28, 2020 78.18 79.21 77.84 78.43 386,702 +0.56(+0.72%)
Dec 24, 2020 77.42 78.06 76.72 77.87 239,200 +0.47(+0.61%)
Dec 23, 2020 78.39 79.37 77.35 77.40 635,340 -0.38(-0.49%)
Dec 22, 2020 77.14 78.17 76.15 77.78 894,023 +0.49(+0.63%)
Dec 21, 2020 78.00 78.46 76.40 77.29 823,258 -1.36(-1.73%)
Dec 18, 2020 79.24 79.75 78.21 78.65 1,319,300 -0.67(-0.84%)
Dec 17, 2020 78.80 80.21 78.72 79.32 870,779 +0.67(+0.85%)
Dec 16, 2020 80.38 80.80 78.61 78.65 766,023 -1.38(-1.72%)
Dec 15, 2020 79.45 80.48 78.75 80.03 1,215,524 +0.89(+1.12%)
Dec 14, 2020 80.62 81.18 78.89 79.14 1,505,787 -0.58(-0.73%)
Dec 11, 2020 80.58 81.13 79.69 79.72 879,800 -1.02(-1.26%)
Dec 10, 2020 81.49 81.83 80.55 80.74 895,775 -0.59(-0.73%)
Dec 09, 2020 81.83 82.32 80.57 81.33 1,133,713 -0.49(-0.60%)
Dec 08, 2020 82.03 82.82 81.58 81.82 690,294 -0.76(-0.92%)
Dec 07, 2020 81.79 83.38 81.60 82.58 576,915 +0.17(+0.21%)
Dec 04, 2020 81.50 82.71 81.29 82.41 1,231,200 +1.01(+1.24%)
Dec 03, 2020 82.89 82.95 81.25 81.40 818,344 -1.49(-1.80%)
Dec 02, 2020 81.95 83.12 81.08 82.89 657,942 +0.54(+0.66%)
Dec 01, 2020 82.70 83.17 82.21 82.35 610,322 +0.50(+0.61%)
Nov 30, 2020 84.00 84.26 81.36 81.85 1,460,424 -2.09(-2.49%)
Nov 27, 2020 86.34 86.34 83.61 83.94 289,200 -2.58(-2.98%)
Nov 25, 2020 85.55 86.71 84.88 86.52 986,600 +0.74(+0.86%)
Nov 24, 2020 85.01 86.21 84.76 85.78 781,147 +1.30(+1.54%)
Nov 23, 2020 83.39 84.73 83.33 84.48 662,090 +1.23(+1.48%)
Nov 20, 2020 83.34 84.54 83.15 83.25 744,600 -0.30(-0.36%)
Nov 19, 2020 84.95 85.00 83.25 83.55 773,615 -1.17(-1.38%)
Nov 18, 2020 87.43 88.14 84.52 84.72 1,033,613 -2.06(-2.37%)
Nov 17, 2020 89.60 90.14 86.72 86.78 1,153,967 -3.66(-4.05%)
Nov 16, 2020 91.01 91.40 89.71 90.44 704,383 +0.98(+1.10%)
Nov 13, 2020 88.33 89.98 88.26 89.46 682,200 +1.62(+1.84%)
Nov 12, 2020 89.38 89.69 86.72 87.84 889,571 -1.75(-1.95%)
Nov 11, 2020 90.75 91.88 89.50 89.59 817,962 -1.31(-1.44%)
Nov 10, 2020 88.26 91.06 88.05 90.90 1,191,585 +2.96(+3.37%)
Nov 09, 2020 86.67 89.85 86.67 87.94 1,408,596 +4.15(+4.95%)
Nov 06, 2020 84.25 85.60 83.59 83.79 926,100 -0.69(-0.82%)
Nov 05, 2020 82.95 85.75 82.67 84.48 985,013 +2.28(+2.77%)
Nov 04, 2020 81.18 85.02 81.18 82.20 1,135,926 +0.44(+0.54%)
Nov 03, 2020 82.12 82.82 80.95 81.76 867,428 +0.69(+0.85%)
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.