Pinnacle West Capital (NY: PNW )

78.06 +0.20 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 62.63 62.95 61.36 62.01 8,308,201 -1.18(-1.87%)
Nov 29, 2021 62.59 63.38 62.07 63.19 1,349,054 +0.98(+1.58%)
Nov 26, 2021 62.88 63.18 61.97 62.21 918,811 -1.44(-2.26%)
Nov 24, 2021 64.09 64.40 63.51 63.65 999,705 -0.32(-0.51%)
Nov 23, 2021 65.19 65.52 63.79 63.97 1,479,923 -0.74(-1.15%)
Nov 22, 2021 63.67 64.90 63.33 64.72 1,484,390 +0.89(+1.39%)
Nov 19, 2021 62.97 64.04 62.68 63.83 1,750,820 +1.05(+1.67%)
Nov 18, 2021 63.18 62.92 62.54 62.78 1,587,873 -0.39(-0.62%)
Nov 17, 2021 62.91 63.42 62.70 63.17 1,039,514 +0.14(+0.23%)
Nov 16, 2021 62.91 63.56 62.89 63.03 1,948,836 +0.19(+0.30%)
Nov 15, 2021 62.88 63.12 62.41 62.84 1,408,639 +0.64(+1.03%)
Nov 12, 2021 61.15 62.24 60.92 62.20 2,200,296 +0.79(+1.29%)
Nov 11, 2021 60.60 61.43 60.38 61.41 1,623,880 +0.69(+1.13%)
Nov 10, 2021 59.76 60.82 60.72 2,148,680 +1.10(+1.85%)
Nov 09, 2021 60.03 60.80 59.50 59.62 1,346,060 -0.26(-0.44%)
Nov 08, 2021 60.79 61.15 59.20 59.88 1,606,046 -0.87(-1.43%)
Nov 05, 2021 59.25 61.99 59.19 60.75 1,208,698 +0.90(+1.51%)
Nov 04, 2021 61.16 61.60 59.07 59.85 1,516,160 -1.32(-2.15%)
Nov 03, 2021 60.58 61.36 60.25 61.16 1,315,223 +0.20(+0.32%)
Nov 02, 2021 61.43 61.55 60.46 60.97 833,324 -0.20(-0.32%)
Nov 01, 2021 60.73 61.81 61.21 61.16 1,309,787 +0.48(+0.79%)
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%)
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.