Pinnacle West Capital (NY: PNW )

76.59 +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 62.34 62.78 60.64 60.68 2,333,192 -1.78(-2.85%)
Oct 28, 2021 62.93 63.30 61.66 62.46 1,298,091 -0.86(-1.35%)
Oct 27, 2021 63.99 64.26 63.17 63.32 1,138,227 -0.31(-0.49%)
Oct 26, 2021 63.12 63.63 2,893,874 +0.52(+0.82%)
Oct 25, 2021 63.06 63.58 62.58 63.11 1,697,670 +0.07(+0.10%)
Oct 22, 2021 63.40 63.40 62.67 63.05 921,712 -0.32(-0.50%)
Oct 21, 2021 64.10 64.64 63.33 63.37 1,049,465 -0.96(-1.49%)
Oct 20, 2021 63.39 64.59 63.39 64.33 1,090,410 +1.06(+1.68%)
Oct 19, 2021 63.37 63.76 62.73 63.26 1,331,864 +0.21(+0.33%)
Oct 18, 2021 63.68 63.71 62.10 63.05 1,708,569 -0.95(-1.48%)
Oct 15, 2021 63.97 64.37 63.65 64.01 3,174,433 +0.46(+0.73%)
Oct 14, 2021 62.73 63.84 62.34 63.54 1,677,392 +0.98(+1.56%)
Oct 13, 2021 62.48 62.76 61.35 62.57 1,660,560 -0.25(-0.40%)
Oct 12, 2021 63.52 63.78 62.56 62.82 2,328,690 -0.71(-1.11%)
Oct 11, 2021 62.93 63.53 62.58 63.53 2,255,379 +0.88(+1.40%)
Oct 08, 2021 63.86 64.47 62.05 62.65 2,783,102 -1.51(-2.36%)
Oct 07, 2021 65.94 67.08 64.06 64.17 4,417,903 -5.64(-8.08%)
Oct 06, 2021 68.18 69.87 67.82 69.80 729,499 +1.36(+1.99%)
Oct 05, 2021 69.63 69.65 68.27 68.44 882,493 -1.17(-1.68%)
Oct 04, 2021 67.97 70.01 67.97 69.60 779,617 +1.74(+2.57%)
Oct 01, 2021 68.41 68.54 67.73 67.86 1,133,376 -0.23(-0.33%)
Sep 30, 2021 68.21 68.57 67.94 68.09 1,657,134 -0.04(-0.06%)
Sep 29, 2021 67.46 68.72 67.19 68.13 1,146,439 +0.68(+1.00%)
Sep 28, 2021 68.01 68.62 67.28 67.45 1,232,388 -0.57(-0.84%)
Sep 27, 2021 68.49 69.48 67.90 68.02 729,998 -0.24(-0.36%)
Sep 24, 2021 68.35 69.08 68.24 68.27 797,664 -0.04(-0.06%)
Sep 23, 2021 68.46 69.21 68.27 68.31 577,546 -0.34(-0.49%)
Sep 22, 2021 69.42 69.42 68.48 68.64 605,412 -0.45(-0.65%)
Sep 21, 2021 69.31 70.02 69.06 69.10 1,455,560 -0.20(-0.29%)
Sep 20, 2021 69.23 69.82 68.64 69.29 1,123,379 -0.17(-0.24%)
Sep 17, 2021 68.86 70.25 68.86 69.46 2,410,346 +0.44(+0.64%)
Sep 16, 2021 69.45 69.68 68.80 69.02 1,112,585 -0.55(-0.78%)
Sep 15, 2021 69.47 70.07 68.88 69.57 1,582,182 -0.07(-0.09%)
Sep 14, 2021 70.67 71.21 68.69 69.63 2,264,550 -1.04(-1.46%)
Sep 13, 2021 70.62 71.13 70.27 70.67 1,062,453 +0.52(+0.74%)
Sep 10, 2021 71.04 71.13 70.10 70.15 833,100 -0.93(-1.31%)
Sep 09, 2021 71.57 71.77 71.03 71.08 747,721 -0.75(-1.05%)
Sep 08, 2021 71.11 72.10 70.86 71.83 1,109,251 +0.53(+0.74%)
Sep 07, 2021 72.59 72.60 71.25 71.31 534,214 -1.32(-1.81%)
Sep 03, 2021 73.43 73.52 72.56 72.62 559,058 -1.02(-1.38%)
Sep 02, 2021 73.29 73.74 73.03 73.64 480,925 +0.45(+0.62%)
Sep 01, 2021 72.74 73.59 72.52 73.19 661,712 +0.83(+1.14%)
Aug 31, 2021 71.90 72.81 71.27 72.36 754,678 +0.39(+0.54%)
Aug 30, 2021 72.62 72.71 71.92 71.98 519,439 -0.77(-1.06%)
Aug 27, 2021 72.76 73.37 72.50 72.75 759,668 +0.56(+0.78%)
Aug 26, 2021 73.13 73.31 71.98 72.18 610,451 -1.02(-1.39%)
Aug 25, 2021 73.06 73.61 72.45 73.20 629,977 +0.03(+0.04%)
Aug 24, 2021 74.16 74.16 73.14 73.17 880,030 -1.08(-1.46%)
Aug 23, 2021 75.71 75.71 74.15 74.25 881,745 -1.18(-1.56%)
Aug 20, 2021 74.48 75.74 73.94 75.43 2,638,300 +0.08(+0.10%)
Aug 19, 2021 75.47 76.45 75.23 75.35 912,573 -0.10(-0.14%)
Aug 18, 2021 75.42 75.52 74.46 75.46 686,747 +0.04(+0.05%)
Aug 17, 2021 75.31 75.68 74.66 75.42 1,083,580 +0.01(+0.01%)
Aug 16, 2021 75.05 76.17 74.98 75.41 989,057 +0.34(+0.45%)
Aug 13, 2021 75.27 75.44 74.82 75.07 563,264 +0.10(+0.14%)
Aug 12, 2021 75.66 75.85 74.91 74.97 1,010,065 -0.69(-0.91%)
Aug 11, 2021 75.93 76.21 75.44 75.65 783,842 +0.07(+0.09%)
Aug 10, 2021 75.65 76.43 74.98 75.59 584,907 +0.01(+0.01%)
Aug 09, 2021 75.56 75.67 74.92 75.58 986,317 -0.02(-0.02%)
Aug 06, 2021 74.69 76.24 74.56 75.60 796,147 +0.83(+1.11%)
Aug 05, 2021 75.65 75.65 72.20 74.77 976,046 +1.19(+1.62%)
Aug 04, 2021 74.16 75.00 72.56 73.58 1,934,324 -2.63(-3.45%)
Aug 03, 2021 77.72 77.76 75.38 76.20 2,070,230 -2.05(-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.