Pinnacle West Capital (NY: PNW )

73.35 USD -0.58 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 84.50 85.34 83.31 83.55 757,760 -1.85(-2.17%)
Jul 29, 2021 85.48 85.87 85.04 85.40 418,656 +0.08(+0.09%)
Jul 28, 2021 86.23 86.42 84.50 85.32 533,576 -1.04(-1.20%)
Jul 27, 2021 84.89 86.73 84.47 86.36 433,483 +1.47(+1.73%)
Jul 26, 2021 84.54 85.01 84.31 84.89 410,949 +0.34(+0.40%)
Jul 23, 2021 83.88 84.71 83.52 84.55 384,556 +1.37(+1.65%)
Jul 22, 2021 83.42 83.76 82.77 83.18 804,113 -0.46(-0.55%)
Jul 21, 2021 85.33 85.47 83.55 83.64 489,009 -1.23(-1.45%)
Jul 20, 2021 84.61 86.03 84.37 84.87 718,407 +0.56(+0.66%)
Jul 19, 2021 86.26 86.56 83.41 84.31 704,597 -2.08(-2.41%)
Jul 16, 2021 84.77 86.87 84.55 86.39 799,584 +1.89(+2.24%)
Jul 15, 2021 83.69 84.63 83.69 84.50 656,762 +0.36(+0.43%)
Jul 14, 2021 82.94 84.45 82.86 84.14 662,573 +1.04(+1.25%)
Jul 13, 2021 83.81 84.00 82.78 83.10 348,703 -0.68(-0.81%)
Jul 12, 2021 83.19 84.00 82.85 83.78 390,792 +0.13(+0.16%)
Jul 09, 2021 83.38 83.97 82.93 83.65 560,674 +0.59(+0.71%)
Jul 08, 2021 83.22 83.95 82.82 83.06 585,666 -0.50(-0.60%)
Jul 07, 2021 83.53 83.83 82.98 83.56 441,930 +0.09(+0.11%)
Jul 06, 2021 82.60 83.54 81.56 83.47 498,631 +0.57(+0.69%)
Jul 02, 2021 83.16 83.16 82.45 82.90 442,648 -0.18(-0.22%)
Jul 01, 2021 82.05 83.51 81.80 83.08 750,500 +1.11(+1.35%)
Jun 30, 2021 81.41 82.17 81.25 81.97 568,285 +0.56(+0.69%)
Jun 29, 2021 82.65 83.20 81.19 81.41 637,871 -1.32(-1.60%)
Jun 28, 2021 82.80 83.37 82.44 82.73 478,704 +0.10(+0.12%)
Jun 25, 2021 81.42 82.73 81.42 82.63 642,443 +1.12(+1.37%)
Jun 24, 2021 81.21 81.70 80.62 81.51 575,334 +0.37(+0.46%)
Jun 23, 2021 82.21 82.29 81.12 81.14 1,076,138 -1.12(-1.36%)
Jun 22, 2021 82.65 83.51 82.26 82.26 1,436,344 -0.37(-0.45%)
Jun 21, 2021 81.49 83.27 81.49 82.63 1,293,630 +1.58(+1.95%)
Jun 18, 2021 83.69 84.05 80.68 81.05 2,583,905 -3.54(-4.18%)
Jun 17, 2021 85.63 86.16 84.46 84.59 1,958,609 -1.40(-1.63%)
Jun 16, 2021 88.05 88.11 85.91 85.99 1,129,461 -1.89(-2.15%)
Jun 15, 2021 88.34 88.34 87.22 87.88 837,068 -0.20(-0.23%)
Jun 14, 2021 87.73 88.25 87.29 88.08 556,246 +0.40(+0.46%)
Jun 11, 2021 87.89 88.32 87.43 87.68 624,445 -0.44(-0.50%)
Jun 10, 2021 87.60 88.34 87.21 88.12 417,315 +0.96(+1.10%)
Jun 09, 2021 87.24 87.54 86.77 87.16 701,861 +0.30(+0.35%)
Jun 08, 2021 87.09 87.12 86.32 86.86 543,284 -0.13(-0.15%)
Jun 07, 2021 87.20 87.50 86.75 86.99 374,137 -0.04(-0.05%)
Jun 04, 2021 87.13 87.27 86.75 87.03 526,102 +0.06(+0.07%)
Jun 03, 2021 85.21 87.10 85.06 86.97 618,531 +1.33(+1.55%)
Jun 02, 2021 84.71 85.72 84.11 85.64 657,699 +1.19(+1.41%)
Jun 01, 2021 84.69 84.98 84.14 84.45 634,657 -0.13(-0.15%)
May 28, 2021 84.59 85.23 84.28 84.58 755,601 +0.36(+0.43%)
May 27, 2021 86.76 86.76 83.94 84.22 1,725,043 -2.19(-2.53%)
May 26, 2021 86.01 86.46 85.50 86.41 697,612 +0.33(+0.38%)
May 25, 2021 86.68 86.96 85.63 86.08 1,004,426 -0.41(-0.47%)
May 24, 2021 86.30 86.59 85.61 86.49 577,543 +0.51(+0.59%)
May 21, 2021 85.51 86.15 85.16 85.98 1,925,690 +0.61(+0.71%)
May 20, 2021 85.55 86.74 85.30 85.37 777,799 -0.06(-0.07%)
May 19, 2021 85.22 85.45 84.29 85.43 620,857 -0.11(-0.13%)
May 18, 2021 85.00 85.92 84.82 85.54 1,441,092 +0.10(+0.12%)
May 17, 2021 86.06 86.81 85.29 85.44 713,620 -0.62(-0.72%)
May 14, 2021 85.50 86.54 85.50 86.06 456,236 +0.61(+0.71%)
May 13, 2021 83.43 86.22 83.43 85.45 929,589 +1.80(+2.15%)
May 12, 2021 86.87 87.00 83.54 83.65 1,275,653 -3.18(-3.66%)
May 11, 2021 87.54 88.01 85.65 86.83 3,349,619 -0.93(-1.06%)
May 10, 2021 86.76 88.54 86.23 87.76 1,429,249 +1.64(+1.90%)
May 07, 2021 85.20 86.87 85.20 86.12 1,042,376 +0.51(+0.60%)
May 06, 2021 84.82 86.36 84.02 85.61 759,145 +1.11(+1.31%)
May 05, 2021 84.64 84.73 82.50 84.50 1,566,225 -0.13(-0.15%)
May 04, 2021 84.54 85.13 83.84 84.63 992,702 +0.10(+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.