Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 73.29 75.24 72.81 75.06 1,707,259 +1.05(+1.42%)
Jul 30, 2020 72.89 74.64 71.98 74.01 1,279,709 +0.55(+0.74%)
Jul 29, 2020 72.71 73.71 72.25 73.47 931,828 +0.77(+1.06%)
Jul 28, 2020 71.56 73.03 71.56 72.70 793,701 +0.85(+1.18%)
Jul 27, 2020 72.76 72.79 70.76 71.85 713,626 -0.98(-1.35%)
Jul 24, 2020 73.97 74.48 72.52 72.83 948,660 -0.83(-1.13%)
Jul 23, 2020 74.19 74.58 73.31 73.66 906,610 -0.60(-0.81%)
Jul 22, 2020 72.00 74.36 71.47 74.26 1,140,360 +1.84(+2.55%)
Jul 21, 2020 72.36 73.08 72.07 72.42 853,694 +0.13(+0.17%)
Jul 20, 2020 73.67 73.84 72.14 72.29 1,010,160 -1.57(-2.12%)
Jul 17, 2020 72.71 73.92 72.57 73.86 716,356 +1.76(+2.45%)
Jul 16, 2020 71.60 72.28 71.44 72.10 778,471 +0.61(+0.85%)
Jul 15, 2020 72.25 72.40 71.06 71.49 902,921 +0.23(+0.33%)
Jul 14, 2020 70.58 71.58 70.54 71.26 936,048 +0.64(+0.90%)
Jul 13, 2020 70.09 71.24 69.93 70.62 837,459 +0.58(+0.83%)
Jul 10, 2020 68.09 70.16 68.09 70.04 701,271 +1.80(+2.64%)
Jul 09, 2020 68.45 68.65 67.22 68.24 779,970 -0.42(-0.61%)
Jul 08, 2020 68.02 68.83 67.75 68.66 799,275 +0.64(+0.95%)
Jul 07, 2020 67.91 68.63 67.60 68.02 1,506,083 -0.72(-1.04%)
Jul 06, 2020 68.67 69.39 67.94 68.73 1,029,842 +0.69(+1.01%)
Jul 02, 2020 67.92 69.01 67.58 68.04 1,118,615 +0.57(+0.85%)
Jul 01, 2020 65.80 67.77 65.72 67.47 1,147,036 +1.88(+2.87%)
Jun 30, 2020 65.20 65.85 64.73 65.59 1,374,335 +0.30(+0.45%)
Jun 29, 2020 64.27 65.30 63.43 65.30 866,038 +1.71(+2.69%)
Jun 26, 2020 63.72 64.63 62.61 63.59 1,455,618 -0.28(-0.43%)
Jun 25, 2020 63.85 63.92 62.96 63.86 1,468,020 -0.23(-0.36%)
Jun 24, 2020 64.02 64.73 63.52 64.10 1,380,292 -0.55(-0.86%)
Jun 23, 2020 66.15 66.30 64.39 64.65 962,980 -0.93(-1.42%)
Jun 22, 2020 65.86 66.65 65.17 65.58 1,280,679 -0.20(-0.30%)
Jun 19, 2020 69.40 69.59 65.72 65.78 3,046,888 -2.82(-4.11%)
Jun 18, 2020 68.28 69.38 68.03 68.60 1,430,055 +0.36(+0.52%)
Jun 17, 2020 69.52 69.54 67.86 68.24 1,346,269 -0.88(-1.27%)
Jun 16, 2020 70.74 71.32 68.75 69.12 1,245,503 +0.13(+0.18%)
Jun 15, 2020 67.51 69.45 66.62 68.99 1,242,792 +1.33(+1.97%)
Jun 12, 2020 68.50 68.50 66.74 67.66 1,606,354 +0.81(+1.20%)
Jun 11, 2020 68.44 68.91 66.20 66.85 2,043,548 -3.07(-4.39%)
Jun 10, 2020 71.51 71.94 69.64 69.92 1,476,133 -1.77(-2.47%)
Jun 09, 2020 72.62 72.62 69.83 71.69 1,086,281 -1.73(-2.35%)
Jun 08, 2020 71.24 73.65 71.01 73.42 1,615,358 +2.38(+3.35%)
Jun 05, 2020 70.90 72.55 70.90 71.04 869,661 +1.39(+1.99%)
Jun 04, 2020 70.32 70.32 68.72 69.65 982,766 -1.02(-1.44%)
Jun 03, 2020 70.80 71.72 70.60 70.67 803,301 +0.72(+1.04%)
Jun 02, 2020 69.90 70.49 69.49 69.95 1,157,299 +0.52(+0.75%)
Jun 01, 2020 69.72 69.93 68.63 69.43 1,391,641 -0.29(-0.41%)
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%)
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.