Pinnacle West Capital (NY: PNW )

74.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 71.42 71.72 69.58 70.83 1,072,905 -1.16(-1.61%)
Feb 25, 2022 69.70 72.30 70.95 71.99 1,981,743 +4.61(+6.84%)
Feb 24, 2022 67.43 67.90 66.15 67.38 1,111,704 -0.58(-0.85%)
Feb 23, 2022 68.73 69.34 67.89 67.96 786,980 -0.94(-1.36%)
Feb 22, 2022 68.96 69.20 68.00 68.90 655,852 -0.02(-0.03%)
Feb 18, 2022 68.92 0 +0.16(+0.23%)
Feb 17, 2022 68.24 68.80 67.63 68.76 506,905 +0.42(+0.61%)
Feb 16, 2022 67.87 68.83 67.82 68.34 775,523 +0.49(+0.72%)
Feb 15, 2022 68.78 69.26 67.55 67.85 592,612 -0.55(-0.80%)
Feb 14, 2022 69.20 69.32 67.55 68.40 485,250 -0.55(-0.80%)
Feb 11, 2022 69.05 69.86 68.78 68.95 588,327 +0.26(+0.38%)
Feb 10, 2022 70.51 70.61 68.60 68.69 606,124 -2.22(-3.13%)
Feb 09, 2022 70.64 71.17 70.48 70.91 483,503 +0.36(+0.51%)
Feb 08, 2022 71.26 71.54 70.23 70.55 772,587 -0.11(-0.16%)
Feb 07, 2022 70.38 71.00 69.82 70.66 776,873 +0.33(+0.47%)
Feb 04, 2022 70.12 70.77 69.39 70.33 823,788 -0.29(-0.41%)
Feb 03, 2022 70.41 70.83 70.62 844,416 +0.15(+0.21%)
Feb 02, 2022 69.05 70.56 69.05 70.47 844,192 +1.23(+1.78%)
Feb 01, 2022 69.20 69.48 68.53 69.24 768,931 -0.37(-0.53%)
Jan 31, 2022 69.63 69.61 2,052,926 -1.23(-1.74%)
Jan 28, 2022 69.58 70.98 69.50 70.84 997,989 +0.93(+1.33%)
Jan 27, 2022 70.03 70.85 69.42 69.91 860,970 +0.12(+0.17%)
Jan 26, 2022 70.99 72.09 69.49 69.79 828,400 -1.20(-1.69%)
Jan 25, 2022 70.08 71.45 69.98 70.99 876,111 +0.34(+0.48%)
Jan 24, 2022 70.70 71.00 69.15 70.65 1,303,924 -0.04(-0.06%)
Jan 21, 2022 71.32 71.72 70.37 70.69 927,579 -0.30(-0.42%)
Jan 20, 2022 71.29 71.95 70.82 70.99 875,579 +0.03(+0.04%)
Jan 19, 2022 69.76 71.34 69.76 70.96 896,819 +1.14(+1.63%)
Jan 18, 2022 72.10 72.35 69.67 69.82 1,467,694 -2.45(-3.39%)
Jan 14, 2022 72.27 0 +0.81(+1.13%)
Jan 13, 2022 70.15 71.47 70.03 71.46 1,113,318 +1.31(+1.87%)
Jan 12, 2022 70.15 70.71 70.03 70.15 826,638 -0.14(-0.20%)
Jan 11, 2022 70.86 71.23 69.66 70.29 920,233 -0.36(-0.51%)
Jan 10, 2022 71.14 71.36 70.19 70.65 1,061,555 -0.15(-0.21%)
Jan 07, 2022 70.13 71.47 69.75 70.80 749,735 +0.68(+0.97%)
Jan 06, 2022 70.29 70.70 69.76 70.12 668,710 +0.27(+0.39%)
Jan 05, 2022 68.26 70.40 67.50 69.85 960,807 +0.20(+0.29%)
Jan 04, 2022 69.79 70.50 69.62 69.65 820,701 -0.14(-0.20%)
Jan 03, 2022 70.66 70.98 69.10 69.79 615,258 -0.80(-1.13%)
Dec 31, 2021 70.72 71.30 70.31 70.59 600,505 +0.09(+0.13%)
Dec 30, 2021 69.89 70.72 69.86 70.50 596,762 +0.63(+0.90%)
Dec 29, 2021 69.76 70.08 69.58 69.87 569,682 +0.15(+0.22%)
Dec 28, 2021 68.94 69.84 68.75 69.72 551,436 +0.83(+1.20%)
Dec 27, 2021 68.89 69.17 68.47 68.89 861,376 -0.02(-0.03%)
Dec 23, 2021 68.62 69.34 68.56 68.91 1,058,815 +0.36(+0.53%)
Dec 22, 2021 67.68 68.70 67.68 68.55 824,485 +0.87(+1.29%)
Dec 21, 2021 67.99 68.64 66.78 67.68 910,969 -0.01(-0.01%)
Dec 20, 2021 67.16 67.84 66.39 67.69 638,856 -0.11(-0.16%)
Dec 17, 2021 68.27 68.50 67.44 67.80 2,836,207 -0.50(-0.73%)
Dec 16, 2021 67.60 68.66 67.56 68.30 935,506 +0.70(+1.04%)
Dec 15, 2021 67.48 67.86 67.22 67.60 977,808 +0.33(+0.49%)
Dec 14, 2021 67.24 68.33 67.00 67.27 1,711,023 +0.28(+0.42%)
Dec 13, 2021 66.24 67.48 66.13 66.99 823,771 +0.71(+1.07%)
Dec 10, 2021 67.02 67.23 66.11 66.28 897,166 -0.44(-0.66%)
Dec 09, 2021 66.51 67.05 65.88 66.72 1,049,862 +0.06(+0.09%)
Dec 08, 2021 66.48 67.28 66.42 66.66 628,687 +0.10(+0.15%)
Dec 07, 2021 66.14 66.90 65.70 66.56 843,050 +0.13(+0.20%)
Dec 06, 2021 66.87 67.58 66.23 66.43 886,176 +0.26(+0.39%)
Dec 03, 2021 65.97 66.30 64.74 66.17 864,596 +0.62(+0.95%)
Dec 02, 2021 64.49 66.10 64.28 65.55 1,204,224 +1.49(+2.33%)
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.