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 (%)
Oct 30, 2020 75.15 76.05 73.01 74.44 1,556,774 -0.78(-1.04%)
Oct 29, 2020 74.28 75.88 73.16 75.22 1,269,923 +0.44(+0.59%)
Oct 28, 2020 76.63 77.47 74.48 74.78 1,595,069 -2.79(-3.60%)
Oct 27, 2020 77.99 78.72 77.56 77.57 1,019,417 -0.59(-0.75%)
Oct 26, 2020 77.94 78.49 77.06 78.16 1,066,861 -0.20(-0.25%)
Oct 23, 2020 78.31 78.64 77.46 78.36 1,285,010 +0.90(+1.17%)
Oct 22, 2020 75.59 77.62 74.79 77.46 1,259,021 +1.84(+2.44%)
Oct 21, 2020 74.35 76.07 74.02 75.61 1,135,164 +1.23(+1.65%)
Oct 20, 2020 74.33 74.67 73.71 74.38 492,480 +0.47(+0.64%)
Oct 19, 2020 73.55 74.32 73.53 73.91 844,071 +0.67(+0.91%)
Oct 16, 2020 73.12 73.97 72.64 73.25 664,641 +0.17(+0.23%)
Oct 15, 2020 71.87 73.62 71.77 73.07 759,278 +0.56(+0.77%)
Oct 14, 2020 73.15 73.47 72.39 72.51 866,843 -0.42(-0.58%)
Oct 13, 2020 73.47 73.47 71.77 72.94 1,174,148 -0.75(-1.02%)
Oct 12, 2020 73.77 74.20 73.25 73.69 810,198 -0.90(-1.21%)
Oct 09, 2020 75.96 76.11 74.19 74.59 742,450 -0.89(-1.17%)
Oct 08, 2020 74.88 75.99 74.85 75.48 843,378 +0.53(+0.71%)
Oct 07, 2020 73.79 75.35 73.35 74.94 1,169,343 +1.65(+2.26%)
Oct 06, 2020 72.29 74.57 71.73 73.29 1,384,990 +1.34(+1.86%)
Oct 05, 2020 70.40 72.59 70.05 71.95 1,290,871 +1.61(+2.29%)
Oct 02, 2020 67.19 70.56 67.02 70.35 1,150,532 +2.29(+3.37%)
Oct 01, 2020 67.73 68.54 67.17 68.05 933,764 +0.70(+1.03%)
Sep 30, 2020 67.00 67.94 66.64 67.36 1,401,191 +0.99(+1.50%)
Sep 29, 2020 66.70 67.45 66.30 66.36 729,381 -0.40(-0.60%)
Sep 28, 2020 67.01 67.63 66.52 66.76 864,795 +0.11(+0.16%)
Sep 25, 2020 65.31 66.77 65.05 66.65 826,900 +0.91(+1.39%)
Sep 24, 2020 64.15 65.99 63.61 65.74 1,083,115 +1.65(+2.58%)
Sep 23, 2020 64.93 65.50 64.07 64.08 747,335 -0.81(-1.25%)
Sep 22, 2020 63.80 65.44 63.71 64.90 849,708 +0.92(+1.44%)
Sep 21, 2020 63.24 64.65 62.60 63.98 1,044,926 +0.34(+0.54%)
Sep 18, 2020 64.78 65.42 63.62 63.63 1,743,894 -1.56(-2.40%)
Sep 17, 2020 65.10 65.49 64.44 65.20 997,684 -0.13(-0.19%)
Sep 16, 2020 65.05 65.98 64.96 65.32 891,980 +0.25(+0.39%)
Sep 15, 2020 65.37 66.18 64.74 65.07 855,842 -0.06(-0.10%)
Sep 14, 2020 64.24 65.57 64.17 65.13 893,726 +1.08(+1.68%)
Sep 11, 2020 64.77 64.77 63.70 64.06 569,012 -0.44(-0.69%)
Sep 10, 2020 65.57 65.67 64.27 64.50 1,112,873 -1.12(-1.71%)
Sep 09, 2020 65.95 66.92 65.51 65.62 631,440 -0.50(-0.75%)
Sep 08, 2020 65.50 66.47 64.56 66.12 1,092,569 +0.70(+1.08%)
Sep 04, 2020 66.06 66.31 64.54 65.41 1,003,547 -0.52(-0.78%)
Sep 03, 2020 67.22 67.56 65.31 65.93 928,648 -0.86(-1.29%)
Sep 02, 2020 64.64 67.26 64.60 66.79 984,618 +2.15(+3.33%)
Sep 01, 2020 65.96 66.00 64.39 64.64 1,135,756 -1.64(-2.47%)
Aug 31, 2020 66.16 66.84 65.94 66.27 943,345 -0.12(-0.18%)
Aug 28, 2020 66.49 66.79 65.71 66.39 585,172 +0.23(+0.34%)
Aug 27, 2020 65.96 66.44 65.31 66.16 667,295 +0.37(+0.56%)
Aug 26, 2020 66.97 67.01 65.37 65.79 863,295 -1.49(-2.22%)
Aug 25, 2020 68.06 68.06 66.90 67.28 545,177 -0.61(-0.90%)
Aug 24, 2020 67.21 68.11 66.39 67.90 725,757 +0.80(+1.20%)
Aug 21, 2020 67.82 67.90 66.63 67.09 805,206 -0.64(-0.95%)
Aug 20, 2020 68.44 68.56 67.50 67.73 571,200 -0.95(-1.38%)
Aug 19, 2020 68.72 68.94 67.83 68.68 1,046,276 +0.24(+0.36%)
Aug 18, 2020 69.14 69.42 67.69 68.44 1,688,661 -0.59(-0.85%)
Aug 17, 2020 70.36 70.64 68.88 69.03 1,590,239 -1.45(-2.05%)
Aug 14, 2020 70.91 71.12 70.25 70.47 732,821 -0.44(-0.62%)
Aug 13, 2020 72.35 72.35 69.94 70.92 1,571,683 -1.75(-2.41%)
Aug 12, 2020 73.33 73.56 72.56 72.67 863,950 -0.31(-0.42%)
Aug 11, 2020 74.90 75.38 72.89 72.98 1,601,803 -1.64(-2.19%)
Aug 10, 2020 74.64 74.93 74.04 74.61 871,283 +0.38(+0.51%)
Aug 07, 2020 72.73 74.56 72.73 74.23 1,071,395 +1.24(+1.70%)
Aug 06, 2020 72.28 73.77 71.27 72.99 1,231,872 +0.95(+1.32%)
Aug 05, 2020 73.82 73.93 71.60 72.04 1,273,097 -1.67(-2.27%)
Aug 04, 2020 73.67 73.96 72.92 73.72 1,461,886 -0.36(-0.49%)
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.