Pinnacle West Capital (NY: PNW )

71.27 -1.43 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 72.49 72.87 72.20 72.36 1,559,328 -0.04(-0.06%)
Sep 29, 2021 71.69 73.03 71.40 72.40 1,078,775 +0.72(+1.00%)
Sep 28, 2021 72.28 72.92 71.50 71.68 1,159,651 -0.61(-0.84%)
Sep 27, 2021 72.79 73.84 72.16 72.29 686,913 -0.26(-0.36%)
Sep 24, 2021 72.64 73.41 72.52 72.55 750,585 -0.04(-0.06%)
Sep 23, 2021 72.75 73.55 72.55 72.59 543,459 -0.36(-0.49%)
Sep 22, 2021 73.77 73.77 72.78 72.95 569,680 -0.48(-0.65%)
Sep 21, 2021 73.66 74.41 73.39 73.43 1,369,651 -0.21(-0.29%)
Sep 20, 2021 73.57 74.20 72.94 73.64 1,057,076 -0.18(-0.24%)
Sep 17, 2021 73.18 74.66 73.18 73.82 2,268,084 +0.47(+0.64%)
Sep 16, 2021 73.81 74.05 73.12 73.35 1,046,919 -0.58(-0.78%)
Sep 15, 2021 73.83 74.46 73.20 73.93 1,488,800 -0.07(-0.09%)
Sep 14, 2021 75.10 75.68 73.00 74.00 2,130,893 -1.10(-1.46%)
Sep 13, 2021 75.05 75.59 74.68 75.10 999,746 +0.55(+0.74%)
Sep 10, 2021 75.50 75.59 74.50 74.55 783,930 -0.99(-1.31%)
Sep 09, 2021 76.06 76.27 75.49 75.54 703,590 -0.80(-1.05%)
Sep 08, 2021 75.57 76.62 75.30 76.34 1,043,782 +0.56(+0.74%)
Sep 07, 2021 77.14 77.15 75.72 75.78 502,684 -1.40(-1.81%)
Sep 03, 2021 78.04 78.13 77.11 77.18 526,062 -1.08(-1.38%)
Sep 02, 2021 77.89 78.36 77.61 78.26 452,541 +0.48(+0.62%)
Sep 01, 2021 77.30 78.21 77.07 77.78 622,657 +0.88(+1.14%)
Aug 31, 2021 76.41 77.38 75.74 76.90 710,136 +0.41(+0.54%)
Aug 30, 2021 77.18 77.28 76.43 76.49 488,781 -0.82(-1.06%)
Aug 27, 2021 77.32 77.97 77.05 77.31 714,832 +0.60(+0.78%)
Aug 26, 2021 77.72 77.91 76.50 76.71 574,422 -1.08(-1.39%)
Aug 25, 2021 77.64 78.23 76.99 77.79 592,795 +0.03(+0.04%)
Aug 24, 2021 78.81 78.81 77.73 77.76 828,090 -1.15(-1.46%)
Aug 23, 2021 80.46 80.46 78.80 78.91 829,704 -1.25(-1.56%)
Aug 20, 2021 79.15 80.49 78.58 80.16 2,482,584 +0.08(+0.10%)
Aug 19, 2021 80.20 81.25 79.95 80.08 858,712 -0.11(-0.14%)
Aug 18, 2021 80.15 80.26 79.13 80.19 646,215 +0.04(+0.05%)
Aug 17, 2021 80.03 80.43 79.34 80.15 1,019,626 +0.01(+0.01%)
Aug 16, 2021 79.76 80.95 79.68 80.14 930,682 +0.36(+0.45%)
Aug 13, 2021 79.99 80.17 79.51 79.78 530,020 +0.11(+0.14%)
Aug 12, 2021 80.41 80.61 79.61 79.67 950,450 -0.73(-0.91%)
Aug 11, 2021 80.69 80.99 80.17 80.40 737,579 +0.07(+0.09%)
Aug 10, 2021 80.39 81.22 79.68 80.33 550,385 +0.01(+0.01%)
Aug 09, 2021 80.30 80.42 79.62 80.32 928,104 -0.02(-0.02%)
Aug 06, 2021 79.37 81.02 79.24 80.34 749,158 +0.88(+1.11%)
Aug 05, 2021 80.39 80.39 76.73 79.46 918,439 +1.27(+1.62%)
Aug 04, 2021 78.81 79.70 77.11 78.19 1,820,158 -2.79(-3.45%)
Aug 03, 2021 82.59 82.64 80.11 80.98 1,948,042 -2.18(-2.62%)
Aug 02, 2021 83.70 84.91 82.89 83.16 1,192,235 -0.39(-0.47%)
Jul 30, 2021 84.50 85.34 83.31 83.55 757,760 -1.85(-2.17%)
Jul 29, 2021 85.48 85.87 85.04 85.40 418,656 +0.08(+0.09%)
Jul 28, 2021 86.23 86.42 84.50 85.32 533,576 -1.04(-1.20%)
Jul 27, 2021 84.89 86.73 84.47 86.36 433,483 +1.47(+1.73%)
Jul 26, 2021 84.54 85.01 84.31 84.89 410,949 +0.34(+0.40%)
Jul 23, 2021 83.88 84.71 83.52 84.55 384,556 +1.37(+1.65%)
Jul 22, 2021 83.42 83.76 82.77 83.18 804,113 -0.46(-0.55%)
Jul 21, 2021 85.33 85.47 83.55 83.64 489,009 -1.23(-1.45%)
Jul 20, 2021 84.61 86.03 84.37 84.87 718,407 +0.56(+0.66%)
Jul 19, 2021 86.26 86.56 83.41 84.31 704,597 -2.08(-2.41%)
Jul 16, 2021 84.77 86.87 84.55 86.39 799,584 +1.89(+2.24%)
Jul 15, 2021 83.69 84.63 83.69 84.50 656,762 +0.36(+0.43%)
Jul 14, 2021 82.94 84.45 82.86 84.14 662,573 +1.04(+1.25%)
Jul 13, 2021 83.81 84.00 82.78 83.10 348,703 -0.68(-0.81%)
Jul 12, 2021 83.19 84.00 82.85 83.78 390,792 +0.13(+0.16%)
Jul 09, 2021 83.38 83.97 82.93 83.65 560,674 +0.59(+0.71%)
Jul 08, 2021 83.22 83.95 82.82 83.06 585,666 -0.50(-0.60%)
Jul 07, 2021 83.53 83.83 82.98 83.56 441,930 +0.09(+0.11%)
Jul 06, 2021 82.60 83.54 81.56 83.47 498,631 +0.57(+0.69%)
Jul 02, 2021 83.16 83.16 82.45 82.90 442,648 -0.18(-0.22%)
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.