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 (%)
Feb 28, 2020 80.91 81.42 78.49 79.27 2,085,906 -3.65(-4.40%)
Feb 27, 2020 85.73 86.48 82.86 82.92 1,638,942 -3.18(-3.69%)
Feb 26, 2020 87.49 87.96 86.07 86.10 1,104,518 -1.06(-1.22%)
Feb 25, 2020 89.42 89.76 87.11 87.17 1,100,627 -2.25(-2.52%)
Feb 24, 2020 91.52 91.52 89.42 89.42 1,481,693 -2.36(-2.57%)
Feb 21, 2020 89.21 93.47 88.92 91.77 2,634,306 +2.22(+2.48%)
Feb 20, 2020 89.61 90.13 89.49 89.55 1,478,088 -0.40(-0.44%)
Feb 19, 2020 90.06 90.34 89.58 89.95 1,010,027 -0.24(-0.27%)
Feb 18, 2020 89.22 90.51 88.98 90.19 1,204,430 +1.22(+1.37%)
Feb 14, 2020 88.94 89.24 88.48 88.97 807,021 +0.19(+0.21%)
Feb 13, 2020 87.49 88.78 87.44 88.78 773,337 +1.39(+1.59%)
Feb 12, 2020 87.10 87.55 86.88 87.39 732,934 +0.04(+0.04%)
Feb 11, 2020 87.42 87.99 87.21 87.35 778,430 -0.18(-0.20%)
Feb 10, 2020 87.03 87.59 86.70 87.53 732,677 +0.66(+0.76%)
Feb 07, 2020 87.13 87.25 86.67 86.87 1,129,762 +0.06(+0.07%)
Feb 06, 2020 87.00 87.30 86.67 86.80 1,111,387 -0.16(-0.18%)
Feb 05, 2020 86.27 87.02 85.93 86.96 848,718 +0.49(+0.56%)
Feb 04, 2020 86.86 87.32 86.48 86.48 1,231,165 -0.55(-0.63%)
Feb 03, 2020 86.75 87.34 86.36 87.03 876,514 +0.49(+0.56%)
Jan 31, 2020 86.86 87.38 86.33 86.54 2,452,446 -0.27(-0.31%)
Jan 30, 2020 85.87 86.83 85.57 86.81 846,558 +0.64(+0.74%)
Jan 29, 2020 85.24 86.21 85.16 86.17 928,816 +0.88(+1.03%)
Jan 28, 2020 86.00 86.44 85.29 85.29 955,898 -0.54(-0.63%)
Jan 27, 2020 85.49 86.18 85.22 85.84 1,397,706 +0.48(+0.57%)
Jan 24, 2020 84.02 85.42 83.99 85.35 868,310 +1.12(+1.34%)
Jan 23, 2020 83.11 84.31 83.04 84.23 797,807 +1.12(+1.35%)
Jan 22, 2020 83.24 83.67 83.03 83.10 866,516 +0.16(+0.19%)
Jan 21, 2020 82.32 83.13 81.93 82.94 797,217 +0.91(+1.11%)
Jan 17, 2020 82.02 82.39 81.31 82.03 1,063,911 +0.09(+0.11%)
Jan 16, 2020 81.61 82.14 81.53 81.94 1,370,264 +0.53(+0.65%)
Jan 15, 2020 81.03 81.66 80.93 81.42 1,176,706 +0.53(+0.65%)
Jan 14, 2020 80.11 80.89 79.98 80.89 862,813 +0.71(+0.89%)
Jan 13, 2020 79.56 80.77 79.48 80.18 1,223,119 +0.59(+0.74%)
Jan 10, 2020 79.04 79.62 78.99 79.59 919,970 +0.59(+0.75%)
Jan 09, 2020 77.79 79.02 77.63 79.00 886,712 +1.21(+1.56%)
Jan 08, 2020 78.05 78.30 77.75 77.79 907,078 -0.15(-0.19%)
Jan 07, 2020 77.68 77.96 77.43 77.93 1,059,673 -0.19(-0.25%)
Jan 06, 2020 78.30 78.57 78.04 78.13 1,034,623 -0.08(-0.10%)
Jan 03, 2020 77.82 78.45 77.77 78.21 1,204,438 +0.25(+0.32%)
Jan 02, 2020 79.21 79.31 77.69 77.96 846,719 -1.07(-1.36%)
Dec 31, 2019 78.51 79.08 78.46 79.03 1,004,059 +0.60(+0.76%)
Dec 30, 2019 77.89 78.44 77.87 78.44 629,503 +0.35(+0.45%)
Dec 27, 2019 78.30 78.39 77.93 78.08 680,903 -0.09(-0.11%)
Dec 26, 2019 78.15 78.52 77.83 78.17 551,101 +0.08(+0.10%)
Dec 24, 2019 78.30 78.45 77.85 78.09 275,365 -0.11(-0.13%)
Dec 23, 2019 79.39 79.39 77.99 78.20 847,700 -1.06(-1.34%)
Dec 20, 2019 78.66 79.69 78.48 79.26 2,965,866 +0.83(+1.05%)
Dec 19, 2019 77.84 78.44 77.56 78.44 1,527,183 +0.60(+0.77%)
Dec 18, 2019 77.21 77.93 76.60 77.84 893,381 +0.85(+1.11%)
Dec 17, 2019 77.04 77.51 76.69 76.99 974,330 +0.00(+0.00%)
Dec 16, 2019 75.76 77.00 75.55 76.99 1,931,941 +1.28(+1.69%)
Dec 13, 2019 75.28 75.88 74.93 75.70 810,507 +0.35(+0.47%)
Dec 12, 2019 75.04 75.90 74.89 75.35 1,445,667 +0.26(+0.35%)
Dec 11, 2019 75.03 75.50 74.60 75.09 864,839 +0.20(+0.27%)
Dec 10, 2019 75.18 75.40 74.79 74.89 875,570 -0.30(-0.40%)
Dec 09, 2019 75.90 75.91 74.98 75.18 711,185 -0.57(-0.75%)
Dec 06, 2019 76.01 76.38 75.69 75.76 1,063,683 -0.34(-0.45%)
Dec 05, 2019 76.27 76.33 75.78 76.10 1,416,442 -0.31(-0.40%)
Dec 04, 2019 75.57 76.61 75.48 76.41 971,065 +0.76(+1.00%)
Dec 03, 2019 75.10 75.89 75.00 75.65 1,118,777 +0.29(+0.38%)
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.