Pinnacle West Capital (NY: PNW )

64.51 -1.71 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 70.72 71.30 70.31 70.59 600,505 +0.09(+0.13%)
Dec 30, 2021 69.89 70.72 69.86 70.50 596,762 +0.63(+0.90%)
Dec 29, 2021 69.76 70.08 69.58 69.87 569,682 +0.15(+0.22%)
Dec 28, 2021 68.94 69.84 68.75 69.72 551,436 +0.83(+1.20%)
Dec 27, 2021 68.89 69.17 68.47 68.89 861,376 -0.02(-0.03%)
Dec 23, 2021 68.62 69.34 68.56 68.91 1,058,815 +0.36(+0.53%)
Dec 22, 2021 67.68 68.70 67.68 68.55 824,485 +0.87(+1.29%)
Dec 21, 2021 67.99 68.64 66.78 67.68 910,969 -0.01(-0.01%)
Dec 20, 2021 67.16 67.84 66.39 67.69 638,856 -0.11(-0.16%)
Dec 17, 2021 68.27 68.50 67.44 67.80 2,836,207 -0.50(-0.73%)
Dec 16, 2021 67.60 68.66 67.56 68.30 935,506 +0.70(+1.04%)
Dec 15, 2021 67.48 67.86 67.22 67.60 977,808 +0.33(+0.49%)
Dec 14, 2021 67.24 68.33 67.00 67.27 1,711,023 +0.28(+0.42%)
Dec 13, 2021 66.24 67.48 66.13 66.99 823,771 +0.71(+1.07%)
Dec 10, 2021 67.02 67.23 66.11 66.28 897,166 -0.44(-0.66%)
Dec 09, 2021 66.51 67.05 65.88 66.72 1,049,862 +0.06(+0.09%)
Dec 08, 2021 66.48 67.28 66.42 66.66 628,687 +0.10(+0.15%)
Dec 07, 2021 66.14 66.90 65.70 66.56 843,050 +0.13(+0.20%)
Dec 06, 2021 66.87 67.58 66.23 66.43 886,176 +0.26(+0.39%)
Dec 03, 2021 65.97 66.30 64.74 66.17 864,596 +0.62(+0.95%)
Dec 02, 2021 64.49 66.10 64.28 65.55 1,204,224 +1.49(+2.33%)
Dec 01, 2021 65.73 65.73 64.03 64.06 1,491,293 -0.99(-1.52%)
Nov 30, 2021 65.70 66.04 64.37 65.05 7,919,680 -1.24(-1.87%)
Nov 29, 2021 65.66 66.48 65.11 66.29 1,285,967 +1.03(+1.58%)
Nov 26, 2021 65.96 66.28 65.01 65.26 875,845 -1.51(-2.26%)
Nov 24, 2021 67.23 67.56 66.63 66.77 952,956 -0.34(-0.51%)
Nov 23, 2021 68.39 68.73 66.92 67.11 1,410,717 -0.78(-1.15%)
Nov 22, 2021 66.79 68.08 66.44 67.89 1,414,975 +0.93(+1.39%)
Nov 19, 2021 66.06 67.18 65.75 66.96 1,668,946 +1.10(+1.67%)
Nov 18, 2021 66.28 66.01 65.61 65.86 1,513,619 -0.41(-0.62%)
Nov 17, 2021 66.00 66.53 65.78 66.27 990,903 +0.15(+0.23%)
Nov 16, 2021 66.00 66.68 65.98 66.12 1,857,702 +0.20(+0.30%)
Nov 15, 2021 65.97 66.22 65.47 65.92 1,342,766 -0.18(-0.27%)
Nov 12, 2021 64.99 66.14 64.74 66.10 2,070,432 +0.84(+1.29%)
Nov 11, 2021 64.40 65.28 64.17 65.26 1,528,037 +0.73(+1.13%)
Nov 10, 2021 63.51 64.64 64.53 2,021,862 +1.17(+1.85%)
Nov 09, 2021 63.80 64.61 63.23 63.36 1,266,614 -0.28(-0.44%)
Nov 08, 2021 64.60 64.99 62.91 63.64 1,511,255 -0.92(-1.43%)
Nov 05, 2021 62.97 65.88 62.90 64.56 1,137,359 +0.96(+1.51%)
Nov 04, 2021 65.00 65.46 62.78 63.60 1,426,674 -1.40(-2.15%)
Nov 03, 2021 64.38 65.21 64.03 65.00 1,237,597 +0.21(+0.32%)
Nov 02, 2021 65.28 65.41 64.25 64.79 784,140 -0.21(-0.32%)
Nov 01, 2021 64.54 65.69 65.05 65.00 1,232,482 +0.51(+0.79%)
Oct 29, 2021 66.25 66.72 64.44 64.49 2,195,484 -1.89(-2.85%)
Oct 28, 2021 66.88 67.27 65.53 66.38 1,221,476 -0.91(-1.35%)
Oct 27, 2021 68.00 68.29 67.13 67.29 1,071,048 -0.33(-0.49%)
Oct 26, 2021 67.08 67.62 2,723,074 +0.55(+0.82%)
Oct 25, 2021 67.02 67.57 66.51 67.07 1,597,471 +0.07(+0.10%)
Oct 22, 2021 67.38 67.38 66.60 67.00 867,312 -0.34(-0.50%)
Oct 21, 2021 68.12 68.69 67.30 67.34 987,524 -1.02(-1.49%)
Oct 20, 2021 67.37 68.64 67.37 68.36 1,026,053 +1.13(+1.68%)
Oct 19, 2021 67.35 67.76 66.67 67.23 1,253,256 +0.22(+0.33%)
Oct 18, 2021 67.67 67.71 66.00 67.01 1,607,727 -1.01(-1.48%)
Oct 15, 2021 67.98 68.41 67.64 68.02 2,987,074 +0.49(+0.73%)
Oct 14, 2021 66.66 67.84 66.25 67.53 1,578,390 +1.04(+1.56%)
Oct 13, 2021 66.40 66.70 65.20 66.49 1,562,552 -0.27(-0.40%)
Oct 12, 2021 67.50 67.78 66.48 66.76 2,191,248 -0.75(-1.11%)
Oct 11, 2021 66.88 67.51 66.50 67.51 2,122,264 +0.93(+1.40%)
Oct 08, 2021 67.87 68.51 65.94 66.58 2,618,840 -1.61(-2.36%)
Oct 07, 2021 70.08 71.29 68.08 68.19 4,157,152 -5.99(-8.07%)
Oct 06, 2021 72.46 74.25 72.07 74.18 686,443 +1.45(+1.99%)
Oct 05, 2021 74.00 74.02 72.55 72.73 830,407 -1.24(-1.68%)
Oct 04, 2021 72.23 74.40 72.23 73.97 733,603 +1.85(+2.57%)
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.