Pinnacle West Capital (NY: PNW )

66.03 +1.52 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 72.56 73.64 72.53 73.47 1,556,793 -0.22(-0.30%)
Jul 28, 2022 72.87 73.82 72.14 73.69 680,215 +1.62(+2.25%)
Jul 27, 2022 72.06 72.33 71.37 72.07 496,243 -0.20(-0.28%)
Jul 26, 2022 71.21 72.47 71.21 72.27 646,964 +0.84(+1.18%)
Jul 25, 2022 70.06 71.47 69.85 71.43 627,878 +1.19(+1.69%)
Jul 22, 2022 69.80 70.37 69.30 70.24 345,069 +0.85(+1.22%)
Jul 21, 2022 69.57 69.57 68.92 69.39 656,095 -0.27(-0.39%)
Jul 20, 2022 70.48 70.50 69.01 69.66 717,649 -0.55(-0.78%)
Jul 19, 2022 70.28 70.60 69.75 70.21 833,561 +0.28(+0.40%)
Jul 18, 2022 70.35 70.81 69.65 69.93 770,456 -0.81(-1.15%)
Jul 15, 2022 70.95 71.00 69.39 70.74 803,392 +0.32(+0.45%)
Jul 14, 2022 68.70 70.58 68.70 70.42 670,328 +0.47(+0.67%)
Jul 13, 2022 70.13 70.75 69.58 69.95 897,751 -1.05(-1.48%)
Jul 12, 2022 71.16 71.89 70.61 71.00 635,600 -0.47(-0.66%)
Jul 11, 2022 70.80 71.58 70.36 71.47 607,013 +0.60(+0.85%)
Jul 08, 2022 71.47 71.49 70.38 70.87 699,830 -0.45(-0.63%)
Jul 07, 2022 72.12 72.41 70.96 71.32 578,354 -0.58(-0.81%)
Jul 06, 2022 71.68 72.55 70.83 71.90 884,082 +0.24(+0.33%)
Jul 05, 2022 74.06 74.58 70.13 71.66 930,776 -3.02(-4.04%)
Jul 01, 2022 73.35 74.91 73.07 74.68 718,590 +1.56(+2.13%)
Jun 30, 2022 71.53 73.58 71.50 73.12 710,912 +0.82(+1.13%)
Jun 29, 2022 73.31 73.83 71.52 72.30 1,220,846 -0.86(-1.18%)
Jun 28, 2022 73.02 73.56 72.89 73.16 637,949 +0.37(+0.51%)
Jun 27, 2022 71.76 72.79 71.46 72.79 440,776 +1.04(+1.45%)
Jun 24, 2022 70.18 72.24 70.08 71.75 1,063,402 +1.79(+2.56%)
Jun 23, 2022 68.54 70.24 68.49 69.96 805,741 +1.65(+2.42%)
Jun 22, 2022 67.05 68.82 67.05 68.31 763,206 +1.02(+1.52%)
Jun 21, 2022 66.29 67.97 66.05 67.29 925,481 +1.37(+2.08%)
Jun 17, 2022 67.66 68.09 65.13 65.92 1,351,540 -1.56(-2.31%)
Jun 16, 2022 67.61 68.27 67.07 67.48 1,626,908 -0.88(-1.29%)
Jun 15, 2022 68.55 69.66 67.18 68.36 1,367,200 +0.17(+0.25%)
Jun 14, 2022 70.85 71.00 67.18 68.19 812,218 -3.09(-4.34%)
Jun 13, 2022 73.31 73.87 70.86 71.28 1,181,242 -2.45(-3.32%)
Jun 10, 2022 72.39 74.51 72.39 73.73 733,685 +0.32(+0.44%)
Jun 09, 2022 74.69 75.46 73.29 73.41 708,575 -1.16(-1.56%)
Jun 08, 2022 76.92 76.92 74.31 74.57 1,167,836 -2.65(-3.43%)
Jun 07, 2022 78.12 78.12 76.15 77.22 620,192 -0.88(-1.13%)
Jun 06, 2022 77.71 78.21 77.35 78.10 329,225 +0.61(+0.79%)
Jun 03, 2022 77.36 77.88 77.28 77.49 308,613 -0.09(-0.12%)
Jun 02, 2022 77.81 77.81 75.86 77.58 453,260 +0.15(+0.19%)
Jun 01, 2022 77.66 77.72 76.52 77.43 460,902 -0.22(-0.28%)
May 31, 2022 77.88 78.31 77.10 77.65 743,057 -1.07(-1.36%)
May 27, 2022 78.12 78.98 78.11 78.72 493,931 +0.40(+0.51%)
May 26, 2022 78.18 79.01 77.95 78.32 444,888 +0.54(+0.69%)
May 25, 2022 77.79 78.16 77.35 77.78 541,291 +0.20(+0.26%)
May 24, 2022 75.52 77.70 74.44 77.58 664,545 +2.39(+3.18%)
May 23, 2022 75.95 76.43 74.83 75.19 542,254 -0.12(-0.16%)
May 20, 2022 75.54 75.87 73.72 75.31 560,861 -0.22(-0.29%)
May 19, 2022 74.21 75.72 73.78 75.53 830,146 +0.99(+1.33%)
May 18, 2022 74.77 75.60 74.25 74.54 473,921 +0.01(+0.01%)
May 17, 2022 74.01 74.57 72.97 74.53 450,469 +0.80(+1.09%)
May 16, 2022 73.47 74.02 72.58 73.73 583,802 +0.49(+0.67%)
May 13, 2022 73.77 73.77 72.40 73.24 481,319 -0.14(-0.19%)
May 12, 2022 73.80 73.80 72.16 73.38 824,049 -0.31(-0.42%)
May 11, 2022 72.46 74.49 72.36 73.69 784,655 +1.07(+1.47%)
May 10, 2022 74.43 75.13 71.79 72.62 665,080 -1.63(-2.20%)
May 09, 2022 73.93 75.14 72.90 74.25 949,750 +0.13(+0.18%)
May 06, 2022 72.91 74.38 72.47 74.12 1,042,854 +1.32(+1.81%)
May 05, 2022 73.64 74.10 72.09 72.80 1,287,357 -1.42(-1.91%)
May 04, 2022 73.14 74.52 72.72 74.22 1,478,869 +2.00(+2.77%)
May 03, 2022 71.73 73.04 71.42 72.22 831,765 +0.98(+1.38%)
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.