Pinnacle West Capital (NY: PNW )

73.82 USD +0.47 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 84.59 85.23 84.28 84.58 755,601 +0.36(+0.43%)
May 27, 2021 86.76 86.76 83.94 84.22 1,725,043 -2.19(-2.53%)
May 26, 2021 86.01 86.46 85.50 86.41 697,612 +0.33(+0.38%)
May 25, 2021 86.68 86.96 85.63 86.08 1,004,426 -0.41(-0.47%)
May 24, 2021 86.30 86.59 85.61 86.49 577,543 +0.51(+0.59%)
May 21, 2021 85.51 86.15 85.16 85.98 1,925,690 +0.61(+0.71%)
May 20, 2021 85.55 86.74 85.30 85.37 777,799 -0.06(-0.07%)
May 19, 2021 85.22 85.45 84.29 85.43 620,857 -0.11(-0.13%)
May 18, 2021 85.00 85.92 84.82 85.54 1,441,092 +0.10(+0.12%)
May 17, 2021 86.06 86.81 85.29 85.44 713,620 -0.62(-0.72%)
May 14, 2021 85.50 86.54 85.50 86.06 456,236 +0.61(+0.71%)
May 13, 2021 83.43 86.22 83.43 85.45 929,589 +1.80(+2.15%)
May 12, 2021 86.87 87.00 83.54 83.65 1,275,653 -3.18(-3.66%)
May 11, 2021 87.54 88.01 85.65 86.83 3,349,619 -0.93(-1.06%)
May 10, 2021 86.76 88.54 86.23 87.76 1,429,249 +1.64(+1.90%)
May 07, 2021 85.20 86.87 85.20 86.12 1,042,376 +0.51(+0.60%)
May 06, 2021 84.82 86.36 84.02 85.61 759,145 +1.11(+1.31%)
May 05, 2021 84.64 84.73 82.50 84.50 1,566,225 -0.13(-0.15%)
May 04, 2021 84.54 85.13 83.84 84.63 992,702 +0.10(+0.12%)
May 03, 2021 84.63 85.04 83.49 84.53 1,126,121 -0.12(-0.14%)
Apr 30, 2021 82.97 84.72 82.79 84.65 1,348,500 +1.08(+1.29%)
Apr 29, 2021 81.75 83.78 81.73 83.57 991,291 +1.94(+2.38%)
Apr 28, 2021 82.26 82.53 81.10 81.63 649,688 -0.48(-0.58%)
Apr 27, 2021 83.01 83.50 81.86 82.11 625,333 -1.22(-1.46%)
Apr 26, 2021 83.99 84.06 83.10 83.33 610,107 -0.48(-0.57%)
Apr 23, 2021 84.85 84.97 83.70 83.81 505,500 -0.65(-0.77%)
Apr 22, 2021 85.17 85.20 84.35 84.46 444,317 -0.70(-0.82%)
Apr 21, 2021 86.27 86.80 84.63 85.16 686,285 -0.81(-0.94%)
Apr 20, 2021 84.25 86.20 84.22 85.97 626,394 +1.73(+2.05%)
Apr 19, 2021 85.40 85.53 83.89 84.24 864,021 -0.66(-0.78%)
Apr 16, 2021 84.72 85.44 84.49 84.90 600,800 +0.43(+0.51%)
Apr 15, 2021 83.52 84.55 83.39 84.47 458,579 +0.95(+1.14%)
Apr 14, 2021 82.65 83.55 82.62 83.52 426,837 +0.47(+0.57%)
Apr 13, 2021 82.00 83.34 81.99 83.05 580,685 +0.50(+0.61%)
Apr 12, 2021 81.95 82.78 81.70 82.55 556,201 +0.78(+0.95%)
Apr 09, 2021 82.23 82.58 81.52 81.77 561,900 -0.05(-0.06%)
Apr 08, 2021 82.07 82.54 81.73 81.82 905,297 -0.44(-0.53%)
Apr 07, 2021 83.50 83.79 82.04 82.26 735,575 -1.07(-1.28%)
Apr 06, 2021 82.75 83.40 82.15 83.33 508,199 +0.28(+0.34%)
Apr 05, 2021 81.85 83.05 81.80 83.05 533,032 +1.24(+1.52%)
Apr 01, 2021 81.24 81.83 80.61 81.81 697,100 +0.46(+0.57%)
Mar 31, 2021 80.71 81.50 80.40 81.35 716,351 +0.63(+0.78%)
Mar 30, 2021 81.04 81.12 79.58 80.72 657,926 -0.71(-0.87%)
Mar 29, 2021 80.12 81.90 80.04 81.43 676,237 +1.21(+1.51%)
Mar 26, 2021 80.26 80.63 79.51 80.22 490,500 -0.05(-0.06%)
Mar 25, 2021 80.05 80.60 78.86 80.27 954,204 +0.67(+0.84%)
Mar 24, 2021 79.81 80.38 79.41 79.60 799,602 -0.30(-0.38%)
Mar 23, 2021 79.94 80.83 79.29 79.90 634,893 +0.17(+0.21%)
Mar 22, 2021 80.16 80.65 79.18 79.73 764,577 -1.06(-1.31%)
Mar 19, 2021 79.80 81.34 78.67 80.79 1,771,600 +1.21(+1.52%)
Mar 18, 2021 79.15 79.69 78.24 79.58 1,278,408 +0.38(+0.48%)
Mar 17, 2021 79.90 80.53 79.08 79.20 681,807 -0.38(-0.48%)
Mar 16, 2021 78.92 79.68 78.65 79.58 712,362 -0.83(-1.03%)
Mar 15, 2021 78.53 80.42 78.35 80.41 858,225 +2.08(+2.66%)
Mar 12, 2021 77.30 78.54 76.76 78.33 721,800 +1.55(+2.02%)
Mar 11, 2021 78.06 78.60 76.77 76.78 732,232 -1.68(-2.14%)
Mar 10, 2021 77.49 78.65 76.90 78.46 854,984 +0.88(+1.13%)
Mar 09, 2021 78.40 78.84 77.12 77.58 873,492 -0.67(-0.86%)
Mar 08, 2021 77.00 78.87 76.30 78.25 1,292,111 +1.95(+2.56%)
Mar 05, 2021 74.88 76.69 74.84 76.30 1,022,200 +1.65(+2.21%)
Mar 04, 2021 73.36 75.53 72.95 74.65 1,105,565 +1.66(+2.27%)
Mar 03, 2021 73.59 73.62 72.07 72.99 770,841 -0.73(-0.99%)
Mar 02, 2021 72.31 74.37 72.05 73.72 954,538 +1.42(+1.96%)
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.