Pinnacle West Capital (NY: PNW )

77.73 +1.50 (+1.97%)
Streaming Delayed Price Updated: 3:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 74.60 74.74 74.12 74.40 1,123,196 -0.04(-0.05%)
Aug 30, 2022 75.16 75.55 74.21 74.44 715,877 -0.74(-0.99%)
Aug 29, 2022 74.77 75.61 74.28 75.18 386,563 +0.22(+0.29%)
Aug 26, 2022 76.21 76.32 74.92 74.96 545,281 -1.12(-1.47%)
Aug 25, 2022 75.25 76.08 74.79 76.07 416,847 +1.06(+1.41%)
Aug 24, 2022 75.32 75.55 74.70 75.02 449,095 -0.27(-0.35%)
Aug 23, 2022 76.03 76.04 74.95 75.28 464,960 -0.60(-0.79%)
Aug 22, 2022 76.41 76.59 75.46 75.89 826,037 -1.09(-1.41%)
Aug 19, 2022 76.67 77.37 76.43 76.97 2,928,582 +0.09(+0.12%)
Aug 18, 2022 76.99 77.30 76.42 76.88 492,571 -0.10(-0.13%)
Aug 17, 2022 76.80 77.26 76.39 76.98 749,895 -0.28(-0.36%)
Aug 16, 2022 76.83 77.50 76.63 77.26 609,520 +0.44(+0.58%)
Aug 15, 2022 76.34 76.87 75.86 76.81 618,536 +0.47(+0.62%)
Aug 12, 2022 75.05 76.36 75.05 76.34 651,607 +1.60(+2.14%)
Aug 11, 2022 75.39 75.95 74.66 74.74 819,019 -0.74(-0.98%)
Aug 10, 2022 75.60 75.60 75.04 75.48 693,629 +0.15(+0.20%)
Aug 09, 2022 75.04 75.36 74.47 75.33 607,674 +0.72(+0.97%)
Aug 08, 2022 75.13 75.23 74.05 74.61 583,155 +0.15(+0.20%)
Aug 05, 2022 75.52 75.52 73.25 74.46 910,304 -1.14(-1.50%)
Aug 04, 2022 74.38 76.26 74.06 75.60 1,360,175 +1.28(+1.73%)
Aug 03, 2022 73.36 74.64 72.39 74.32 1,486,081 +1.48(+2.03%)
Aug 02, 2022 73.17 73.77 72.53 72.84 1,103,397 -0.04(-0.05%)
Aug 01, 2022 72.70 73.21 72.10 72.88 900,821 +0.34(+0.46%)
Jul 29, 2022 71.64 72.71 71.62 72.54 1,576,762 +0.62(+0.86%)
Jul 28, 2022 71.12 72.04 70.40 71.92 696,979 +1.58(+2.25%)
Jul 27, 2022 70.33 70.59 69.65 70.34 508,473 -0.20(-0.28%)
Jul 26, 2022 69.50 70.73 69.50 70.53 662,909 +0.82(+1.18%)
Jul 25, 2022 68.37 69.75 68.17 69.71 643,352 +1.16(+1.69%)
Jul 22, 2022 68.12 68.68 67.63 68.55 353,573 +0.83(+1.23%)
Jul 21, 2022 67.90 67.90 67.26 67.72 672,265 -0.26(-0.39%)
Jul 20, 2022 68.78 68.80 67.35 67.98 735,336 -0.54(-0.78%)
Jul 19, 2022 68.59 68.90 68.07 68.52 854,105 +0.27(+0.40%)
Jul 18, 2022 68.66 69.11 67.97 68.25 789,444 -0.79(-1.15%)
Jul 15, 2022 69.24 69.30 67.72 69.04 823,192 +0.31(+0.45%)
Jul 14, 2022 67.05 68.88 67.05 68.73 686,849 +0.46(+0.67%)
Jul 13, 2022 68.44 69.05 67.91 68.27 919,877 -1.02(-1.48%)
Jul 12, 2022 69.45 70.16 68.92 69.29 651,265 -0.46(-0.66%)
Jul 11, 2022 69.10 69.86 68.67 69.75 621,973 +0.59(+0.85%)
Jul 08, 2022 69.75 69.77 68.69 69.17 717,078 -0.44(-0.63%)
Jul 07, 2022 70.39 70.67 69.25 69.60 592,608 -0.57(-0.81%)
Jul 06, 2022 69.96 70.80 69.13 70.17 905,871 +0.23(+0.34%)
Jul 05, 2022 72.28 72.79 68.44 69.94 953,716 -2.95(-4.04%)
Jul 01, 2022 71.59 73.11 71.31 72.88 736,300 +1.52(+2.13%)
Jun 30, 2022 69.81 71.81 69.79 71.36 728,433 +0.80(+1.13%)
Jun 29, 2022 71.55 72.05 69.80 70.56 1,250,935 -0.84(-1.18%)
Jun 28, 2022 71.26 71.79 71.14 71.40 653,672 +0.36(+0.51%)
Jun 27, 2022 70.03 71.04 69.74 71.04 451,639 +1.01(+1.45%)
Jun 24, 2022 68.49 70.50 68.39 70.02 1,089,610 +1.75(+2.56%)
Jun 23, 2022 66.89 68.55 66.84 68.28 825,599 +1.61(+2.42%)
Jun 22, 2022 65.44 67.16 65.44 66.67 782,016 +1.00(+1.52%)
Jun 21, 2022 64.70 66.34 64.46 65.67 948,290 +1.34(+2.08%)
Jun 17, 2022 66.03 66.46 63.56 64.33 1,384,850 -1.52(-2.31%)
Jun 16, 2022 65.98 66.62 65.46 65.86 1,667,005 -0.86(-1.29%)
Jun 15, 2022 66.90 67.98 65.56 66.72 1,400,896 +0.17(+0.25%)
Jun 14, 2022 69.15 69.29 65.56 66.55 832,236 -3.02(-4.34%)
Jun 13, 2022 71.55 72.09 69.16 69.57 1,210,355 -2.39(-3.32%)
Jun 10, 2022 70.65 72.72 70.65 71.96 751,767 +0.31(+0.44%)
Jun 09, 2022 72.89 73.64 71.53 71.64 726,038 -1.13(-1.56%)
Jun 08, 2022 75.07 75.07 72.53 72.78 1,196,618 -2.59(-3.43%)
Jun 07, 2022 76.24 76.24 74.32 75.36 635,477 -0.86(-1.13%)
Jun 06, 2022 75.84 76.33 75.49 76.22 337,339 +0.60(+0.79%)
Jun 03, 2022 75.50 76.01 75.42 75.63 316,219 -0.09(-0.12%)
Jun 02, 2022 75.94 75.94 74.04 75.71 464,431 +0.15(+0.19%)
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.