Pinnacle West Capital Corporation Common Stockのデータ

Pinnacle West Capital Corporation Common Stockの基本情報

名前 Pinnacle West Capital Corporation Common Stock
ティッカー PNW
United States
上場年 nan
セクター Public Utilities

Pinnacle West Capital Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.38 75.37 76.13 76.02 663100.0 76.02
2021-02-12 77.06 75.87 76.44 76.19 610900.0 76.19
2021-02-11 77.43 76.32 77.23 76.66 522300.0 76.66
2021-02-10 77.5 76.41 77.0 77.12 644500.0 77.12
2021-02-09 77.92 76.03 77.06 76.66 516500.0 76.66
2021-02-08 77.94 76.3 77.81 76.94 806600.0 76.94
2021-02-05 78.04 76.86 77.61 77.78 728600.0 77.78
2021-02-04 77.27 76.25 76.62 77.06 773200.0 77.06
2021-02-03 77.19 75.91 76.4 76.73 614600.0 76.73
2021-02-02 78.25 76.19 76.48 76.7 920100.0 76.7
2021-02-01 76.74 75.05 75.58 76.2 782200.0 76.2
2021-01-29 76.06 74.73 75.24 75.25 1756900.0 75.25
2021-01-28 77.89 76.17 76.64 76.68 1062900.0 75.85
2021-01-27 77.38 75.05 76.88 76.31 1166900.0 75.48
2021-01-26 78.69 77.02 78.48 77.5 770500.0 76.66
2021-01-25 78.46 76.62 76.69 78.36 855600.0 77.51
2021-01-22 77.51 76.46 77.24 77.09 504700.0 76.26
2021-01-21 77.9 76.37 77.73 77.53 956300.0 76.69
2021-01-20 78.15 76.77 77.59 77.94 1188900.0 77.1
2021-01-19 78.8 77.65 78.71 78.0 1131200.0 77.16
2021-01-15 78.75 76.15 76.94 78.55 789700.0 77.7
2021-01-14 78.21 76.91 78.1 77.05 584600.0 76.22
2021-01-13 78.13 76.19 76.46 77.93 847900.0 77.09
2021-01-12 77.22 75.85 76.75 76.42 1083500.0 75.59
2021-01-11 78.11 76.18 77.41 76.69 637100.0 75.86
2021-01-08 78.09 76.96 77.97 77.77 513200.0 76.93
2021-01-07 80.52 77.57 80.48 77.94 816400.0 77.1
2021-01-06 80.64 78.0 78.08 80.48 852700.0 79.61
2021-01-05 79.32 77.33 79.09 77.73 1020300.0 76.89
2021-01-04 80.75 78.7 80.0 79.09 963500.0 78.23
2020-12-31 80.03 78.84 79.05 79.95 539300.0 79.08
2020-12-30 79.61 78.51 78.85 79.11 561900.0 78.25
2020-12-29 79.35 78.43 78.43 79.07 641300.0 78.21
2020-12-28 79.21 77.84 78.18 78.43 386700.0 77.58
2020-12-24 78.06 76.72 77.42 77.87 239300.0 77.03
2020-12-23 79.37 77.35 78.39 77.4 635300.0 76.56
2020-12-22 78.17 76.15 77.14 77.78 894000.0 76.94
2020-12-21 78.46 76.4 78.0 77.29 823300.0 76.45
2020-12-18 79.75 78.21 79.24 78.65 1319300.0 77.8
2020-12-17 80.21 78.72 78.8 79.32 870800.0 78.46
2020-12-16 80.8 78.61 80.38 78.65 766000.0 77.8
2020-12-15 80.48 78.75 79.45 80.03 1215500.0 79.16
2020-12-14 81.18 78.9 80.62 79.14 1505800.0 78.28
2020-12-11 81.13 79.69 80.58 79.72 879800.0 78.86
2020-12-10 81.83 80.55 81.49 80.74 895800.0 79.87
2020-12-09 82.32 80.57 81.83 81.33 1133700.0 80.45
2020-12-08 82.82 81.58 82.03 81.82 690300.0 80.93
2020-12-07 83.38 81.6 81.79 82.58 576900.0 81.69
2020-12-04 82.71 81.3 81.5 82.41 1231300.0 81.52
2020-12-03 82.95 81.25 82.89 81.4 818300.0 80.52
2020-12-02 83.12 81.08 81.95 82.89 657900.0 81.99
2020-12-01 83.17 82.21 82.7 82.35 610300.0 81.46
2020-11-30 84.26 81.36 84.0 81.85 1460400.0 80.96
2020-11-27 86.34 83.61 86.34 83.94 289200.0 83.03
2020-11-25 86.71 84.88 85.55 86.52 986600.0 85.58
2020-11-24 86.21 84.76 85.01 85.78 779600.0 84.85
2020-11-23 84.73 83.33 83.39 84.48 661600.0 83.57
2020-11-20 84.54 83.15 83.34 83.25 744700.0 82.35
2020-11-19 85.01 83.25 84.95 83.55 773600.0 82.65
2020-11-18 88.14 84.52 87.43 84.72 1033600.0 83.8
2020-11-17 90.14 86.72 89.6 86.78 1154000.0 85.84
2020-11-16 91.4 89.72 91.01 90.44 704400.0 89.46
2020-11-13 89.98 88.26 88.33 89.46 682200.0 88.49
2020-11-12 89.7 86.72 89.38 87.84 889600.0 86.89
2020-11-11 91.88 89.5 90.75 89.59 818000.0 88.62
2020-11-10 91.06 88.05 88.26 90.9 1191600.0 89.92
2020-11-09 89.85 86.67 86.67 87.94 1408600.0 86.99
2020-11-06 85.6 83.59 84.25 83.79 926100.0 82.88
2020-11-05 85.76 82.67 82.95 84.48 985000.0 83.57
2020-11-04 85.02 81.18 81.18 82.2 1135900.0 81.31
2020-11-03 82.82 80.95 82.12 81.76 867400.0 80.88
2020-11-02 82.86 80.19 82.08 81.07 982200.0 80.19
2020-10-30 83.33 80.0 82.35 81.57 1420700.0 80.69
2020-10-29 83.99 80.97 82.21 83.26 1147300.0 81.54
2020-10-28 85.74 82.44 84.81 82.77 1441100.0 81.06
2020-10-27 87.13 85.84 86.32 85.86 921000.0 84.08
2020-10-26 86.87 85.29 86.26 86.51 963900.0 84.72
2020-10-23 87.05 85.73 86.67 86.73 1161100.0 84.94
2020-10-22 85.91 82.78 83.66 85.73 1137500.0 83.96
2020-10-21 84.2 81.94 82.29 83.69 1025500.0 81.96
2020-10-20 82.65 81.58 82.27 82.33 445000.0 80.63
2020-10-19 82.26 81.38 81.41 81.81 762600.0 80.12
2020-10-16 81.87 80.4 80.93 81.07 600600.0 79.39
2020-10-15 81.48 79.44 79.55 80.88 686000.0 79.21
2020-10-14 81.32 80.12 80.96 80.26 783200.0 78.6
2020-10-13 81.32 79.44 81.32 80.73 1060800.0 79.06
2020-10-12 82.13 81.07 81.65 81.56 732000.0 79.87
2020-10-09 84.24 82.12 84.07 82.56 670800.0 80.85
2020-10-08 84.11 82.85 82.88 83.54 762000.0 81.81
2020-10-07 83.4 81.18 81.67 82.95 1056500.0 81.23
2020-10-06 82.54 79.39 80.01 81.12 1251300.0 79.44
2020-10-05 80.34 77.53 77.92 79.64 1166300.0 77.99
2020-10-02 78.1 74.18 74.37 77.86 1039500.0 76.25
2020-10-01 75.86 74.35 74.97 75.32 843700.0 73.76
2020-09-30 75.2 73.76 74.16 74.55 1266000.0 73.01
2020-09-29 74.65 73.38 73.82 73.45 659000.0 71.93
2020-09-28 74.85 73.63 74.17 73.89 781300.0 72.36
2020-09-25 73.9 72.0 72.29 73.77 747100.0 72.24
2020-09-24 73.04 70.4 71.0 72.76 978600.0 71.25
2020-09-23 72.5 70.91 71.86 70.93 675200.0 69.46
2020-09-22 72.43 70.52 70.61 71.83 767700.0 70.34
2020-09-21 71.56 69.29 70.0 70.81 943700.0 69.35
2020-09-18 72.41 70.41 71.7 70.43 1575600.0 68.97
2020-09-17 72.49 71.32 72.05 72.16 901400.0 70.67
2020-09-16 73.03 71.9 72.0 72.3 805900.0 70.8
2020-09-15 73.25 71.66 72.35 72.02 773200.0 70.53
2020-09-14 72.57 71.03 71.1 72.09 807300.0 70.6
2020-09-11 71.69 70.5 71.69 70.9 514200.0 69.43
2020-09-10 72.69 71.13 72.57 71.39 1005500.0 69.91
2020-09-09 74.07 72.51 72.99 72.63 570500.0 71.13
2020-09-08 73.57 71.46 72.5 73.18 987100.0 71.67
2020-09-04 73.39 71.43 73.12 72.4 906700.0 70.9
2020-09-03 74.78 72.29 74.4 72.97 839000.0 71.46
2020-09-02 74.44 71.5 71.54 73.92 889600.0 72.39
2020-09-01 73.06 71.27 73.0 71.54 1026200.0 70.06
2020-08-31 73.98 72.98 73.23 73.35 852300.0 71.83
2020-08-28 73.92 72.73 73.59 73.48 528800.0 71.96
2020-08-27 73.54 72.29 73.01 73.23 602900.0 71.72
2020-08-26 74.17 72.35 74.12 72.82 780000.0 71.31
2020-08-25 75.33 74.05 75.33 74.47 492600.0 72.93
2020-08-24 75.39 73.48 74.39 75.15 655700.0 73.6
2020-08-21 75.15 73.75 75.06 74.26 727600.0 72.72
2020-08-20 75.88 74.72 75.75 74.97 516100.0 73.42
2020-08-19 76.3 75.08 76.06 76.02 945300.0 74.45
2020-08-18 76.84 74.92 76.52 75.75 1525700.0 74.18
2020-08-17 78.19 76.24 77.87 76.4 1436800.0 74.82
2020-08-14 78.72 77.75 78.48 78.0 662100.0 76.39
2020-08-13 80.08 77.41 80.08 78.49 1420000.0 76.87
2020-08-12 81.42 80.31 81.16 80.43 780600.0 78.77
2020-08-11 83.43 80.68 82.9 80.77 1447200.0 79.1
2020-08-10 82.93 81.95 82.61 82.58 787200.0 80.87
2020-08-07 82.53 80.5 80.5 82.16 968000.0 80.46
2020-08-06 81.65 78.88 80.0 80.79 1113000.0 79.12
2020-08-05 81.83 79.25 81.7 79.74 1150200.0 78.09
2020-08-04 81.86 80.71 81.54 81.59 1320800.0 79.9
2020-08-03 83.04 80.63 82.99 81.99 817000.0 80.29
2020-07-31 83.28 80.59 81.12 83.08 1549300.0 81.36
2020-07-30 83.4 80.43 81.45 82.7 1145300.0 80.22
2020-07-29 82.36 80.73 81.24 82.09 833900.0 79.63
2020-07-28 81.6 79.96 79.96 81.23 710300.0 78.8
2020-07-27 81.33 79.07 81.3 80.28 638700.0 77.88
2020-07-24 83.23 81.03 82.65 81.38 849000.0 78.94
2020-07-23 83.33 81.92 82.9 82.31 811400.0 79.84
2020-07-22 83.09 79.86 80.45 82.98 1020500.0 80.49
2020-07-21 81.66 80.53 80.85 80.92 764000.0 78.5
2020-07-20 82.52 80.61 82.32 80.78 904000.0 78.36
2020-07-17 82.6 81.09 81.25 82.53 641200.0 80.06
2020-07-16 80.76 79.83 80.0 80.56 696700.0 78.15
2020-07-15 80.9 79.4 80.73 79.88 808100.0 77.49
2020-07-14 79.99 78.82 78.87 79.62 837700.0 77.23
2020-07-13 79.6 78.14 78.32 78.91 749500.0 76.55
2020-07-10 78.4 76.08 76.08 78.26 627700.0 75.92
2020-07-09 76.71 75.11 76.48 76.25 698000.0 73.97
2020-07-08 76.91 75.7 76.0 76.72 715300.0 74.42
2020-07-07 76.69 75.53 75.88 76.0 1347900.0 73.72
2020-07-06 77.54 75.91 76.73 76.8 921700.0 74.5
2020-07-02 77.11 75.51 75.89 76.03 1001100.0 73.75
2020-07-01 75.72 73.43 73.52 75.39 1026500.0 73.13
2020-06-30 73.58 72.33 72.85 73.29 1230000.0 71.09
2020-06-29 72.96 70.88 71.81 72.96 775100.0 70.77
2020-06-26 72.22 69.96 71.2 71.05 1302800.0 68.92
2020-06-25 71.42 70.35 71.35 71.36 1313800.0 69.22
2020-06-24 72.33 70.98 71.53 71.62 1235300.0 69.47
2020-06-23 74.08 71.95 73.91 72.24 861800.0 70.08
2020-06-22 74.47 72.82 73.59 73.28 1146100.0 71.08
2020-06-19 77.76 73.43 77.55 73.5 2749400.0 71.3
2020-06-18 77.52 76.02 76.29 76.65 1279800.0 74.35
2020-06-17 77.7 75.83 77.68 76.25 1204800.0 73.97
2020-06-16 79.69 76.82 79.04 77.23 1114700.0 74.92
2020-06-15 77.6 74.44 75.44 77.09 1112200.0 74.78
2020-06-12 76.54 74.57 76.54 75.6 1437600.0 73.34
2020-06-11 77.0 73.97 76.47 74.7 1828900.0 72.46
2020-06-10 80.38 77.82 79.9 78.13 1321100.0 75.79
2020-06-09 81.14 78.03 81.14 80.11 972200.0 77.71
2020-06-08 82.29 79.35 79.6 82.04 1445700.0 79.58
2020-06-05 81.07 79.22 79.22 79.38 778400.0 77.0
2020-06-04 78.58 76.79 78.58 77.83 879500.0 75.5
2020-06-03 80.14 78.88 79.11 78.97 718900.0 76.6
2020-06-02 78.76 77.65 78.11 78.16 1035700.0 75.82
2020-06-01 78.14 76.69 77.9 77.58 1245400.0 75.26
2020-05-29 78.67 75.56 76.42 77.9 4708500.0 75.57
2020-05-28 77.4 75.64 76.85 76.85 1264000.0 74.55
2020-05-27 75.85 73.79 75.63 75.5 1433500.0 73.24
2020-05-26 75.4 73.76 74.38 74.34 1085300.0 72.11
2020-05-22 72.74 71.5 72.2 72.66 825200.0 70.48
2020-05-21 73.32 72.15 72.61 72.28 941200.0 70.11
2020-05-20 73.0 71.77 72.92 72.77 1446400.0 70.59
2020-05-19 74.63 72.56 74.63 72.59 646100.0 70.42
2020-05-18 75.5 73.37 73.69 74.86 940600.0 72.62
2020-05-15 71.76 69.56 71.23 71.42 2709400.0 69.28
2020-05-14 72.7 70.11 71.59 72.02 1554900.0 69.86
2020-05-13 72.66 70.91 71.96 72.46 1373600.0 70.29
2020-05-12 74.65 72.3 74.5 72.48 1271500.0 70.31
2020-05-11 73.91 71.93 73.0 73.65 1189800.0 71.44
2020-05-08 74.97 72.63 74.32 73.87 1268400.0 71.66
2020-05-07 73.87 71.62 72.94 71.76 1585500.0 69.61
2020-05-06 74.98 71.7 74.97 72.01 868400.0 69.85
2020-05-05 75.74 73.78 74.04 74.64 1037300.0 72.4
2020-05-04 74.23 72.75 74.0 73.65 834400.0 71.44
2020-05-01 75.48 72.99 75.48 74.12 1479500.0 71.9
2020-04-30 77.97 75.5 77.78 76.99 1381400.0 73.92
2020-04-29 81.52 78.25 81.5 78.55 1226200.0 75.42
2020-04-28 80.87 79.13 80.87 79.99 1197600.0 76.8
2020-04-27 79.57 77.55 77.95 78.76 740800.0 75.62
2020-04-24 77.4 75.03 76.25 77.14 1026800.0 74.07
2020-04-23 78.18 75.69 77.64 75.82 660400.0 72.8
2020-04-22 78.21 75.66 76.78 77.58 671600.0 74.49
2020-04-21 76.1 74.13 75.15 75.61 687000.0 72.6
2020-04-20 79.86 76.14 79.65 76.6 649400.0 73.55
2020-04-17 81.92 78.69 80.59 79.91 1505300.0 76.73
2020-04-16 80.56 78.01 79.88 79.01 971400.0 75.86
2020-04-15 80.63 78.38 79.01 79.66 902200.0 76.49
2020-04-14 82.02 79.93 81.03 81.83 1198800.0 78.57
2020-04-13 81.56 78.09 81.1 79.61 819500.0 76.44
2020-04-09 84.69 79.72 80.29 82.23 1634600.0 78.96
2020-04-08 79.92 73.4 73.68 78.87 1165300.0 75.73
2020-04-07 77.31 72.78 77.15 73.6 1010600.0 70.67
2020-04-06 76.5 70.67 71.72 74.33 1194600.0 71.37
2020-04-03 72.11 67.29 70.93 68.19 1152600.0 65.47
2020-04-02 74.52 69.83 69.83 71.77 993300.0 68.91
2020-04-01 74.13 69.22 72.56 70.84 896500.0 68.02
2020-03-31 78.95 75.51 77.34 75.79 1029800.0 72.77
2020-03-30 80.21 76.63 78.44 78.36 902600.0 75.24
2020-03-27 79.93 75.13 76.26 77.63 1084000.0 74.54
2020-03-26 80.31 72.32 72.86 79.34 1217500.0 76.18
2020-03-25 75.88 67.75 70.81 72.66 1112900.0 69.77
2020-03-24 71.75 65.08 65.7 71.04 1116700.0 68.21
2020-03-23 66.45 61.22 64.01 62.91 1412400.0 60.4
2020-03-20 72.11 65.27 69.25 65.55 1976300.0 62.94
2020-03-19 72.17 61.73 65.26 68.36 1860900.0 65.64
2020-03-18 70.83 60.05 70.51 65.57 2921200.0 62.96
2020-03-17 74.98 67.27 69.97 74.83 1861800.0 71.85
2020-03-16 78.26 67.61 75.5 68.11 1342800.0 65.4
2020-03-13 84.38 76.88 83.83 81.57 1233400.0 78.32
2020-03-12 83.44 77.83 81.51 80.1 2171900.0 76.91
2020-03-11 94.14 88.15 94.11 89.55 1454200.0 85.98
2020-03-10 98.29 92.31 96.39 96.19 997200.0 92.36
2020-03-09 97.95 93.11 95.79 95.37 1251000.0 91.57
2020-03-06 99.71 95.35 96.88 99.31 1995700.0 95.36
2020-03-05 100.34 98.05 98.39 99.67 989000.0 95.7
2020-03-04 100.73 95.68 95.68 100.26 1217500.0 96.27
2020-03-03 97.53 94.1 94.69 94.49 1527000.0 90.73
2020-03-02 94.99 89.59 90.0 94.91 1534600.0 91.13
2020-02-28 91.91 88.6 91.38 89.49 1847900.0 85.93
2020-02-27 97.62 93.54 96.78 93.61 1451900.0 89.88
2020-02-26 99.3 97.16 98.76 97.2 978400.0 93.33
2020-02-25 101.33 98.34 100.94 98.4 975000.0 94.48
2020-02-24 103.31 100.94 103.31 100.94 1312600.0 96.92
2020-02-21 105.51 100.38 100.71 103.6 2333700.0 99.47
2020-02-20 101.74 101.02 101.16 101.09 1309400.0 97.06
2020-02-19 101.98 101.12 101.66 101.54 894700.0 97.5
2020-02-18 102.17 100.45 100.72 101.81 1066900.0 97.76