Skip to main content

Pinnacle West Capital (NY: PNW )

89.02 -1.20 (-1.33%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 70.18 70.57 69.48 69.98 824,525 -0.96(-1.36%)
May 27, 2022 70.40 71.18 70.39 70.94 548,085 +0.36(+0.51%)
May 26, 2022 70.46 71.20 70.25 70.58 493,665 +0.49(+0.69%)
May 25, 2022 70.10 70.44 69.71 70.09 600,638 +0.18(+0.26%)
May 24, 2022 68.06 70.02 67.08 69.91 737,405 +2.15(+3.18%)
May 23, 2022 68.45 68.87 67.44 67.76 601,706 -0.11(-0.16%)
May 20, 2022 68.08 68.37 66.43 67.87 622,353 -0.20(-0.29%)
May 19, 2022 66.88 68.24 66.49 68.07 921,162 +0.89(+1.33%)
May 18, 2022 67.38 68.13 66.91 67.17 525,881 +0.01(+0.01%)
May 17, 2022 66.70 67.20 65.76 67.17 499,858 +0.72(+1.08%)
May 16, 2022 66.21 66.71 65.41 66.44 647,809 +0.44(+0.67%)
May 13, 2022 66.48 66.48 65.25 66.00 534,090 -0.13(-0.19%)
May 12, 2022 66.51 66.51 65.03 66.13 914,397 -0.28(-0.42%)
May 11, 2022 65.30 67.13 65.21 66.41 870,684 +0.96(+1.47%)
May 10, 2022 67.08 67.71 64.70 65.44 737,999 -1.47(-2.20%)
May 09, 2022 66.63 67.72 65.70 66.91 1,053,880 +0.12(+0.18%)
May 06, 2022 65.71 67.03 65.31 66.80 1,157,192 +1.19(+1.81%)
May 05, 2022 66.36 66.78 64.97 65.61 1,428,502 -1.28(-1.91%)
May 04, 2022 65.91 67.16 65.53 66.89 1,641,011 +1.80(+2.77%)
May 03, 2022 64.64 65.82 64.36 65.08 922,959 +0.88(+1.38%)
May 02, 2022 64.45 65.24 63.46 64.20 971,181 +0.04(+0.06%)
Apr 29, 2022 66.52 66.54 64.05 64.17 949,854 -2.22(-3.34%)
Apr 28, 2022 66.60 66.85 66.03 66.38 648,481 +0.09(+0.13%)
Apr 27, 2022 67.13 67.51 65.84 66.29 740,687 -0.89(-1.33%)
Apr 26, 2022 67.44 68.56 67.18 67.18 882,420 -1.22(-1.78%)
Apr 25, 2022 69.28 69.49 67.38 68.40 690,247 -0.48(-0.70%)
Apr 22, 2022 69.32 69.58 68.79 68.89 416,982 -0.52(-0.74%)
Apr 21, 2022 69.24 70.16 68.81 69.40 495,228 -0.05(-0.08%)
Apr 20, 2022 70.22 70.30 69.42 69.46 634,343 +0.12(+0.18%)
Apr 19, 2022 68.49 69.49 68.47 69.33 733,957 +0.61(+0.88%)
Apr 18, 2022 69.29 69.68 68.37 68.72 435,391 -0.36(-0.52%)
Apr 14, 2022 68.98 69.55 68.84 69.08 543,496 +0.18(+0.26%)
Apr 13, 2022 69.85 69.86 68.47 68.90 627,162 -0.79(-1.14%)
Apr 12, 2022 69.54 70.28 68.98 69.70 952,904 +0.02(+0.03%)
Apr 11, 2022 70.28 70.76 69.14 69.68 903,359 -0.56(-0.80%)
Apr 08, 2022 70.65 71.11 70.15 70.24 949,040 -0.04(-0.05%)
Apr 07, 2022 71.44 71.57 69.96 70.28 1,147,055 -1.43(-2.00%)
Apr 06, 2022 70.28 71.73 69.98 71.71 762,470 +1.77(+2.54%)
Apr 05, 2022 70.28 71.05 69.70 69.94 655,701 -0.29(-0.42%)
Apr 04, 2022 70.46 70.49 69.17 70.23 609,781 -0.44(-0.62%)
Apr 01, 2022 69.44 70.69 69.20 70.67 662,708 +1.09(+1.56%)
Mar 31, 2022 69.26 70.10 68.86 69.58 891,562 +0.37(+0.53%)
Mar 30, 2022 69.05 69.26 68.69 69.22 992,908 +0.12(+0.17%)
Mar 29, 2022 68.40 69.13 68.22 69.10 612,911 +0.75(+1.09%)
Mar 28, 2022 67.71 68.45 67.61 68.35 865,870 +0.66(+0.97%)
Mar 25, 2022 66.28 67.77 65.99 67.69 415,590 +1.82(+2.76%)
Mar 24, 2022 65.68 66.18 65.48 65.87 349,803 +0.21(+0.33%)
Mar 23, 2022 65.78 65.82 65.07 65.66 682,363 +0.25(+0.38%)
Mar 22, 2022 66.52 66.52 64.90 65.41 636,151 -0.61(-0.92%)
Mar 21, 2022 65.26 66.10 65.26 66.02 630,119 +1.01(+1.55%)
Mar 18, 2022 65.88 66.53 64.82 65.01 2,644,022 -1.20(-1.82%)
Mar 17, 2022 65.62 66.68 65.36 66.21 883,720 +0.23(+0.35%)
Mar 16, 2022 65.65 66.14 64.45 65.98 675,286 +0.26(+0.39%)
Mar 15, 2022 65.84 65.93 65.14 65.72 638,637 +0.45(+0.68%)
Mar 14, 2022 66.40 66.57 64.66 65.28 1,044,042 -0.44(-0.66%)
Mar 11, 2022 65.52 66.77 65.50 65.71 867,633 -0.42(-0.63%)
Mar 10, 2022 64.96 66.36 64.95 66.13 627,960 +0.87(+1.34%)
Mar 09, 2022 66.14 66.28 65.11 65.26 735,472 -0.33(-0.50%)
Mar 08, 2022 67.22 67.47 65.38 65.59 1,145,085 -1.56(-2.32%)
Mar 07, 2022 66.43 67.77 66.03 67.15 1,766,505 +0.82(+1.24%)
Mar 04, 2022 64.81 66.37 64.37 66.33 901,156 +1.11(+1.71%)
Mar 03, 2022 63.09 65.24 63.00 65.21 1,093,999 +2.30(+3.65%)
Mar 02, 2022 62.13 63.31 61.93 62.92 659,025 +0.71(+1.15%)
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.