Pinnacle West Capital (NY: PNW )

73.82 USD +0.47 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 73.18 74.66 73.18 73.82 2,268,080 +0.47(+0.64%)
Sep 16, 2021 73.81 74.05 73.12 73.35 1,046,919 -0.58(-0.78%)
Sep 15, 2021 73.83 74.46 73.20 73.93 1,488,800 -0.07(-0.09%)
Sep 14, 2021 75.10 75.68 73.00 74.00 2,130,893 -1.10(-1.46%)
Sep 13, 2021 75.05 75.59 74.68 75.10 999,746 +0.55(+0.74%)
Sep 10, 2021 75.50 75.59 74.50 74.55 783,930 -0.99(-1.31%)
Sep 09, 2021 76.06 76.27 75.49 75.54 703,590 -0.80(-1.05%)
Sep 08, 2021 75.57 76.62 75.30 76.34 1,043,782 +0.56(+0.74%)
Sep 07, 2021 77.14 77.15 75.72 75.78 502,684 -1.40(-1.81%)
Sep 03, 2021 78.04 78.13 77.11 77.18 526,062 -1.08(-1.38%)
Sep 02, 2021 77.89 78.36 77.61 78.26 452,541 +0.48(+0.62%)
Sep 01, 2021 77.30 78.21 77.07 77.78 622,657 +0.88(+1.14%)
Aug 31, 2021 76.41 77.38 75.74 76.90 710,136 +0.41(+0.54%)
Aug 30, 2021 77.18 77.28 76.43 76.49 488,781 -0.82(-1.06%)
Aug 27, 2021 77.32 77.97 77.05 77.31 714,832 +0.60(+0.78%)
Aug 26, 2021 77.72 77.91 76.50 76.71 574,422 -1.08(-1.39%)
Aug 25, 2021 77.64 78.23 76.99 77.79 592,795 +0.03(+0.04%)
Aug 24, 2021 78.81 78.81 77.73 77.76 828,090 -1.15(-1.46%)
Aug 23, 2021 80.46 80.46 78.80 78.91 829,704 -1.25(-1.56%)
Aug 20, 2021 79.15 80.49 78.57 80.16 2,482,584 +0.08(+0.10%)
Aug 19, 2021 80.20 81.25 79.95 80.08 858,712 -0.11(-0.14%)
Aug 18, 2021 80.15 80.26 79.13 80.19 646,215 +0.04(+0.05%)
Aug 17, 2021 80.03 80.43 79.34 80.15 1,019,626 +0.01(+0.01%)
Aug 16, 2021 79.76 80.95 79.68 80.14 930,682 +0.36(+0.45%)
Aug 13, 2021 79.99 80.17 79.51 79.78 530,020 +0.11(+0.14%)
Aug 12, 2021 80.41 80.61 79.61 79.67 950,450 -0.73(-0.91%)
Aug 11, 2021 80.69 80.99 80.17 80.40 737,579 +0.07(+0.09%)
Aug 10, 2021 80.39 81.22 79.68 80.33 550,385 +0.01(+0.01%)
Aug 09, 2021 80.30 80.42 79.62 80.32 928,104 -0.02(-0.02%)
Aug 06, 2021 79.37 81.02 79.24 80.34 749,158 +0.88(+1.11%)
Aug 05, 2021 80.39 80.39 76.73 79.46 918,439 +1.27(+1.62%)
Aug 04, 2021 78.81 79.70 77.11 78.19 1,820,158 -2.79(-3.45%)
Aug 03, 2021 82.59 82.64 80.11 80.98 1,948,042 -2.18(-2.62%)
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.