Pinnacle West Capital (NY: PNW )

65.26 USD -1.51 (-2.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 95.64 95.79 94.99 95.31 1,111,300 +0.03(+0.03%)
Aug 29, 2019 95.23 95.36 94.58 95.28 695,517 +0.53(+0.56%)
Aug 28, 2019 94.52 94.95 94.03 94.75 731,406 +0.25(+0.26%)
Aug 27, 2019 95.47 95.55 94.48 94.50 1,186,714 -0.49(-0.52%)
Aug 26, 2019 94.19 95.00 94.02 94.99 818,038 +0.85(+0.90%)
Aug 23, 2019 95.14 95.40 93.61 94.14 1,225,200 -0.75(-0.79%)
Aug 22, 2019 95.53 95.66 94.23 94.89 1,224,038 -0.84(-0.88%)
Aug 21, 2019 94.46 95.74 94.44 95.73 714,533 +0.96(+1.01%)
Aug 20, 2019 95.34 95.56 94.43 94.77 969,374 -0.19(-0.20%)
Aug 19, 2019 94.17 95.32 93.75 94.96 1,188,161 +0.84(+0.89%)
Aug 16, 2019 93.84 94.63 93.25 94.12 1,365,000 +0.34(+0.36%)
Aug 15, 2019 91.75 94.01 91.75 93.78 839,203 +1.98(+2.16%)
Aug 14, 2019 93.27 93.47 91.49 91.80 979,303 -1.17(-1.26%)
Aug 13, 2019 91.50 93.08 90.96 92.97 1,381,975 +1.13(+1.23%)
Aug 12, 2019 92.84 92.84 91.07 91.84 1,019,958 -0.60(-0.65%)
Aug 09, 2019 91.36 92.93 91.36 92.44 1,294,400 -0.34(-0.37%)
Aug 08, 2019 91.21 94.42 91.16 92.78 1,546,521 -0.23(-0.25%)
Aug 07, 2019 93.23 93.72 91.65 93.01 863,116 -0.01(-0.01%)
Aug 06, 2019 91.46 93.32 90.48 93.02 1,015,066 +1.47(+1.61%)
Aug 05, 2019 92.71 93.62 91.08 91.55 1,289,177 -0.94(-1.02%)
Aug 02, 2019 92.02 93.17 91.91 92.49 1,168,100 +0.52(+0.57%)
Aug 01, 2019 91.04 92.68 90.65 91.97 880,999 +0.75(+0.82%)
Jul 31, 2019 91.35 92.36 90.84 91.22 1,092,889 -0.71(-0.77%)
Jul 30, 2019 93.55 93.71 91.43 91.93 1,418,065 -1.19(-1.28%)
Jul 29, 2019 92.41 93.17 91.78 93.12 884,809 +1.10(+1.20%)
Jul 26, 2019 91.25 92.10 90.81 92.02 708,300 +0.96(+1.05%)
Jul 25, 2019 91.45 91.91 90.53 91.06 1,225,223 -0.74(-0.81%)
Jul 24, 2019 93.26 93.31 91.28 91.80 1,272,034 -1.04(-1.12%)
Jul 23, 2019 93.23 93.35 92.42 92.84 1,082,047 -0.52(-0.56%)
Jul 22, 2019 93.80 94.08 92.65 93.36 766,417 -0.23(-0.25%)
Jul 19, 2019 94.93 95.39 93.49 93.59 854,400 -1.56(-1.64%)
Jul 18, 2019 94.30 95.24 93.32 95.15 918,052 +1.10(+1.17%)
Jul 17, 2019 93.84 94.37 93.61 94.05 671,519 +0.75(+0.80%)
Jul 16, 2019 93.50 93.92 92.64 93.30 965,200 -0.47(-0.50%)
Jul 15, 2019 93.67 94.43 93.16 93.77 775,323 +0.26(+0.28%)
Jul 12, 2019 94.63 94.65 93.27 93.51 958,700 -1.20(-1.27%)
Jul 11, 2019 95.34 95.76 94.07 94.71 1,029,983 -0.75(-0.79%)
Jul 10, 2019 96.06 96.45 95.36 95.46 453,175 -0.06(-0.06%)
Jul 09, 2019 95.12 95.64 94.78 95.52 809,606 +0.16(+0.17%)
Jul 08, 2019 95.45 95.88 94.55 95.36 808,651 +0.07(+0.07%)
Jul 05, 2019 94.70 95.62 93.91 95.29 810,800 -0.34(-0.36%)
Jul 03, 2019 95.19 96.25 95.19 95.63 344,600 +0.64(+0.67%)
Jul 02, 2019 94.09 95.08 94.05 94.99 644,530 +1.07(+1.14%)
Jul 01, 2019 94.09 94.34 92.92 93.92 664,855 -0.17(-0.18%)
Jun 28, 2019 93.70 94.82 93.45 94.09 1,304,300 +0.35(+0.37%)
Jun 27, 2019 94.91 95.52 93.48 93.74 914,433 -0.74(-0.78%)
Jun 26, 2019 96.49 96.81 94.48 94.48 1,250,787 -2.16(-2.24%)
Jun 25, 2019 97.17 97.36 96.35 96.64 1,320,847 -0.34(-0.35%)
Jun 24, 2019 97.90 98.14 96.77 96.98 2,065,201 -0.64(-0.66%)
Jun 21, 2019 98.13 98.22 96.87 97.62 2,253,100 -0.94(-0.95%)
Jun 20, 2019 98.33 98.94 97.39 98.56 974,736 +0.62(+0.63%)
Jun 19, 2019 96.71 98.25 96.71 97.94 727,246 +1.11(+1.15%)
Jun 18, 2019 97.64 97.64 96.21 96.83 901,178 -0.19(-0.20%)
Jun 17, 2019 97.60 98.03 96.50 97.02 485,728 -0.46(-0.47%)
Jun 14, 2019 96.65 97.75 96.65 97.48 709,900 +0.81(+0.84%)
Jun 13, 2019 96.45 97.11 96.13 96.67 1,428,830 +0.18(+0.19%)
Jun 12, 2019 95.43 96.86 95.18 96.49 1,195,829 +0.10(+0.10%)
Jun 11, 2019 97.16 97.54 95.65 96.39 979,397 -0.88(-0.90%)
Jun 10, 2019 97.16 97.65 96.71 97.27 550,648 -0.41(-0.42%)
Jun 07, 2019 99.27 99.81 97.68 97.68 782,000 -1.08(-1.09%)
Jun 06, 2019 97.85 99.08 97.63 98.76 882,218 +0.97(+0.99%)
Jun 05, 2019 95.81 97.93 95.30 97.79 1,375,133 +2.55(+2.68%)
Jun 04, 2019 95.53 95.53 93.35 95.24 730,713 -0.16(-0.17%)
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.