Pinnacle West Capital (NY: PNW )

77.62 -0.44 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 79.61 80.49 79.17 79.50 1,253,994 +0.02(+0.03%)
Jul 30, 2019 80.88 81.02 79.04 79.48 1,640,264 -1.03(-1.28%)
Jul 29, 2019 79.89 80.55 79.35 80.51 1,023,451 +0.95(+1.20%)
Jul 26, 2019 78.89 79.62 78.51 79.55 819,284 +0.83(+1.05%)
Jul 25, 2019 79.06 79.46 78.27 78.72 1,417,205 -0.64(-0.81%)
Jul 24, 2019 80.63 80.67 78.91 79.36 1,471,351 -0.90(-1.12%)
Jul 23, 2019 80.60 80.70 79.90 80.26 1,251,595 -0.45(-0.56%)
Jul 22, 2019 81.09 81.34 80.10 80.71 886,508 -0.20(-0.25%)
Jul 19, 2019 82.07 82.47 80.83 80.91 988,277 -1.35(-1.64%)
Jul 18, 2019 81.53 82.34 80.68 82.26 1,061,903 +0.95(+1.17%)
Jul 17, 2019 81.13 81.59 80.93 81.31 776,740 +0.65(+0.80%)
Jul 16, 2019 80.83 81.20 80.09 80.66 1,116,439 -0.41(-0.50%)
Jul 15, 2019 80.98 81.64 80.54 81.07 896,809 +0.22(+0.28%)
Jul 12, 2019 81.81 81.83 80.64 80.84 1,108,920 -1.04(-1.27%)
Jul 11, 2019 82.42 82.79 81.33 81.88 1,191,373 -0.65(-0.79%)
Jul 10, 2019 83.05 83.38 82.44 82.53 524,183 -0.05(-0.06%)
Jul 09, 2019 82.23 82.68 81.94 82.58 936,464 +0.14(+0.17%)
Jul 08, 2019 82.52 82.89 81.74 82.44 935,360 +0.06(+0.07%)
Jul 05, 2019 81.87 82.67 81.19 82.38 937,845 -0.29(-0.36%)
Jul 03, 2019 82.30 83.21 82.30 82.68 398,596 +0.55(+0.67%)
Jul 02, 2019 81.34 82.20 81.31 82.12 745,522 +0.92(+1.14%)
Jul 01, 2019 81.34 81.56 80.33 81.20 769,032 -0.15(-0.18%)
Jun 28, 2019 81.01 81.98 80.79 81.34 1,508,673 +0.30(+0.37%)
Jun 27, 2019 82.05 82.58 80.82 81.04 1,057,717 -0.64(-0.78%)
Jun 26, 2019 83.42 83.70 81.68 81.68 1,446,775 -1.87(-2.24%)
Jun 25, 2019 84.01 84.17 83.29 83.55 1,527,813 -0.29(-0.35%)
Jun 24, 2019 84.64 84.85 83.66 83.84 2,388,801 -0.55(-0.66%)
Jun 21, 2019 84.84 84.91 83.75 84.40 2,606,142 -0.81(-0.95%)
Jun 20, 2019 85.01 85.54 84.19 85.21 1,127,469 +0.54(+0.63%)
Jun 19, 2019 83.61 84.94 83.61 84.67 841,199 +0.96(+1.15%)
Jun 18, 2019 84.41 84.41 83.18 83.71 1,042,385 -0.16(-0.20%)
Jun 17, 2019 84.38 84.75 83.43 83.88 561,837 -0.40(-0.47%)
Jun 14, 2019 83.56 84.51 83.56 84.27 821,135 +0.70(+0.84%)
Jun 13, 2019 83.38 83.95 83.11 83.57 1,652,716 +0.16(+0.19%)
Jun 12, 2019 82.50 83.73 82.29 83.42 1,383,205 +0.09(+0.10%)
Jun 11, 2019 84.00 84.33 82.69 83.33 1,132,860 -0.76(-0.90%)
Jun 10, 2019 84.00 84.42 83.61 84.09 636,930 -0.35(-0.42%)
Jun 07, 2019 85.82 86.29 84.45 84.45 904,533 -0.93(-1.09%)
Jun 06, 2019 84.59 85.66 84.40 85.38 1,020,454 +0.84(+0.99%)
Jun 05, 2019 82.83 84.66 82.39 84.54 1,590,605 +2.20(+2.68%)
Jun 04, 2019 82.59 82.59 80.70 82.34 845,209 -0.14(-0.17%)
Jun 03, 2019 81.53 82.48 81.17 82.48 944,497 +1.29(+1.59%)
May 31, 2019 80.57 81.33 80.36 81.19 1,467,495 +0.79(+0.98%)
May 30, 2019 81.26 81.58 80.25 80.40 1,002,216 -0.79(-0.97%)
May 29, 2019 82.76 82.93 81.17 81.19 1,055,073 -1.29(-1.56%)
May 28, 2019 83.76 83.76 82.10 82.48 1,273,870 -1.10(-1.31%)
May 24, 2019 84.15 84.66 83.44 83.57 649,829 -0.56(-0.67%)
May 23, 2019 83.49 84.18 83.46 84.14 842,109 +0.77(+0.92%)
May 22, 2019 83.29 83.53 82.75 83.37 1,123,137 +0.34(+0.41%)
May 21, 2019 83.57 84.04 82.98 83.03 820,988 -0.48(-0.57%)
May 20, 2019 83.34 83.81 83.03 83.51 761,616 +0.46(+0.55%)
May 17, 2019 82.46 83.57 82.33 83.05 835,478 +0.21(+0.25%)
May 16, 2019 82.13 83.08 81.91 82.84 641,746 +0.54(+0.66%)
May 15, 2019 82.39 82.75 81.85 82.30 709,484 +0.18(+0.22%)
May 14, 2019 83.18 83.44 81.94 82.11 1,068,753 -1.15(-1.38%)
May 13, 2019 81.79 83.41 81.77 83.26 1,137,852 +1.37(+1.68%)
May 10, 2019 80.14 81.89 79.93 81.89 664,172 +1.86(+2.32%)
May 09, 2019 79.89 80.51 79.58 80.03 738,806 +0.34(+0.42%)
May 08, 2019 80.47 80.47 79.49 79.69 842,557 -1.01(-1.25%)
May 07, 2019 80.81 81.36 80.34 80.70 858,532 -0.10(-0.13%)
May 06, 2019 81.60 81.66 80.70 80.81 924,007 -0.56(-0.69%)
May 03, 2019 80.57 81.53 80.57 81.37 776,024 +0.91(+1.13%)
May 02, 2019 81.06 81.43 79.99 80.46 1,725,971 -0.87(-1.07%)
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.