Pinnacle West Capital (NY: PNW )

65.26 USD -1.51 (-2.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 65.96 66.28 65.01 65.26 875,845 -1.51(-2.26%)
Nov 24, 2021 67.23 67.56 66.63 66.77 952,956 -0.34(-0.51%)
Nov 23, 2021 68.39 68.73 66.92 67.11 1,410,717 -0.78(-1.15%)
Nov 22, 2021 66.79 68.08 66.44 67.89 1,414,975 +0.93(+1.39%)
Nov 19, 2021 66.06 67.18 65.75 66.96 1,668,946 +1.10(+1.67%)
Nov 18, 2021 66.28 66.01 65.61 65.86 1,513,619 -0.41(-0.62%)
Nov 17, 2021 66.00 66.53 65.78 66.27 990,903 +0.15(+0.23%)
Nov 16, 2021 66.00 66.68 65.98 66.12 1,857,702 +0.20(+0.30%)
Nov 15, 2021 65.97 66.22 65.47 65.92 1,342,766 -0.18(-0.27%)
Nov 12, 2021 64.99 66.14 64.74 66.10 2,070,432 +0.84(+1.29%)
Nov 11, 2021 64.40 65.28 64.17 65.26 1,528,037 +0.73(+1.13%)
Nov 10, 2021 63.51 64.64 64.53 2,021,862 +1.17(+1.85%)
Nov 09, 2021 63.80 64.61 63.24 63.36 1,266,614 -0.28(-0.44%)
Nov 08, 2021 64.60 64.99 62.91 63.64 1,511,255 -0.92(-1.43%)
Nov 05, 2021 62.97 65.88 62.90 64.56 1,137,359 +0.96(+1.51%)
Nov 04, 2021 65.00 65.46 62.78 63.60 1,426,674 -1.40(-2.15%)
Nov 03, 2021 64.38 65.21 64.03 65.00 1,237,597 +0.21(+0.32%)
Nov 02, 2021 65.28 65.41 64.25 64.79 784,140 -0.21(-0.32%)
Nov 01, 2021 64.54 65.69 65.05 65.00 1,232,482 +0.51(+0.79%)
Oct 29, 2021 66.25 66.72 64.44 64.49 2,195,484 -1.89(-2.85%)
Oct 28, 2021 66.88 67.27 65.53 66.38 1,221,476 -0.91(-1.35%)
Oct 27, 2021 68.00 68.29 67.13 67.29 1,071,048 -0.33(-0.49%)
Oct 26, 2021 67.08 67.62 2,723,074 +0.55(+0.82%)
Oct 25, 2021 67.02 67.57 66.51 67.07 1,597,471 +0.07(+0.10%)
Oct 22, 2021 67.38 67.38 66.60 67.00 867,312 -0.34(-0.50%)
Oct 21, 2021 68.12 68.69 67.30 67.34 987,524 -1.02(-1.49%)
Oct 20, 2021 67.37 68.64 67.37 68.36 1,026,053 +1.13(+1.68%)
Oct 19, 2021 67.35 67.76 66.67 67.23 1,253,256 +0.22(+0.33%)
Oct 18, 2021 67.67 67.71 66.00 67.01 1,607,727 -1.01(-1.48%)
Oct 15, 2021 67.98 68.41 67.64 68.02 2,987,074 +0.49(+0.73%)
Oct 14, 2021 66.66 67.84 66.25 67.53 1,578,390 +1.04(+1.56%)
Oct 13, 2021 66.40 66.70 65.20 66.49 1,562,552 -0.27(-0.40%)
Oct 12, 2021 67.50 67.78 66.48 66.76 2,191,248 -0.75(-1.11%)
Oct 11, 2021 66.88 67.51 66.50 67.51 2,122,264 +0.93(+1.40%)
Oct 08, 2021 67.87 68.51 65.94 66.58 2,618,840 -1.61(-2.36%)
Oct 07, 2021 70.08 71.29 68.08 68.19 4,157,152 -5.99(-8.07%)
Oct 06, 2021 72.46 74.25 72.07 74.18 686,443 +1.45(+1.99%)
Oct 05, 2021 74.00 74.02 72.55 72.73 830,407 -1.24(-1.68%)
Oct 04, 2021 72.23 74.40 72.23 73.97 733,603 +1.85(+2.57%)
Oct 01, 2021 72.70 72.84 71.98 72.12 1,066,483 -0.24(-0.33%)
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%)
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.