Pinnacle West Capital (NY: PNW )

75.89 -0.70 (-0.91%)
Streaming Delayed Price Updated: 2:59 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 74.46 75.19 74.18 75.05 776,466 +0.58(+0.78%)
Mar 30, 2021 74.77 74.84 73.42 74.47 713,138 -0.66(-0.87%)
Mar 29, 2021 73.92 75.56 73.84 75.13 732,986 +1.12(+1.51%)
Mar 26, 2021 74.05 74.39 73.35 74.01 531,662 -0.05(-0.06%)
Mar 25, 2021 73.85 74.36 72.75 74.06 1,034,279 +0.62(+0.84%)
Mar 24, 2021 73.63 74.16 73.26 73.44 866,703 -0.28(-0.38%)
Mar 23, 2021 73.75 74.57 73.15 73.71 688,172 +0.16(+0.21%)
Mar 22, 2021 73.95 74.41 73.05 73.56 828,739 -0.98(-1.31%)
Mar 19, 2021 73.62 75.04 72.58 74.54 1,920,270 +1.12(+1.52%)
Mar 18, 2021 73.02 73.52 72.18 73.42 1,385,690 +0.35(+0.48%)
Mar 17, 2021 73.71 74.30 72.96 73.07 739,023 -0.35(-0.48%)
Mar 16, 2021 72.81 73.51 72.56 73.42 772,142 -0.77(-1.03%)
Mar 15, 2021 72.45 74.19 72.28 74.18 930,246 +1.92(+2.66%)
Mar 12, 2021 71.32 72.46 70.82 72.27 782,372 +1.43(+2.02%)
Mar 11, 2021 72.02 72.52 70.83 70.84 793,680 -1.55(-2.14%)
Mar 10, 2021 71.49 72.56 70.95 72.39 926,733 +0.81(+1.13%)
Mar 09, 2021 72.33 72.74 71.15 71.57 946,794 -0.62(-0.86%)
Mar 08, 2021 71.04 72.76 70.39 72.19 1,400,543 +1.80(+2.56%)
Mar 05, 2021 69.08 70.75 69.05 70.39 1,107,981 +1.52(+2.21%)
Mar 04, 2021 67.68 69.68 67.30 68.87 1,198,342 +1.53(+2.27%)
Mar 03, 2021 67.89 67.92 66.49 67.34 835,529 -0.67(-0.99%)
Mar 02, 2021 66.71 68.61 66.47 68.01 1,034,641 +1.31(+1.96%)
Mar 01, 2021 65.95 67.81 65.37 66.70 1,556,670 +2.19(+3.39%)
Feb 26, 2021 67.33 67.99 64.48 64.52 1,419,174 -2.87(-4.26%)
Feb 25, 2021 66.89 68.05 66.52 67.39 1,398,460 -0.02(-0.03%)
Feb 24, 2021 69.42 69.58 66.91 67.40 1,928,809 -2.25(-3.23%)
Feb 23, 2021 69.47 70.19 68.50 69.65 1,082,088 +0.84(+1.22%)
Feb 22, 2021 70.15 70.28 67.45 68.82 1,309,233 -1.54(-2.19%)
Feb 19, 2021 71.18 71.27 70.25 70.36 550,630 -0.84(-1.18%)
Feb 18, 2021 71.12 71.89 71.05 71.20 804,026 +0.02(+0.03%)
Feb 17, 2021 70.25 71.23 70.01 71.18 629,156 +1.04(+1.49%)
Feb 16, 2021 70.24 70.47 69.53 70.13 718,722 -0.16(-0.22%)
Feb 12, 2021 70.52 71.09 70.00 70.29 662,166 -0.43(-0.61%)
Feb 11, 2021 71.25 71.44 70.41 70.72 566,168 -0.42(-0.60%)
Feb 10, 2021 71.04 71.50 70.49 71.15 698,533 +0.42(+0.60%)
Feb 09, 2021 71.09 71.89 70.14 70.72 559,976 -0.26(-0.36%)
Feb 08, 2021 71.79 71.91 70.39 70.98 874,250 -0.77(-1.08%)
Feb 05, 2021 71.60 72.00 70.91 71.76 789,743 +0.66(+0.93%)
Feb 04, 2021 70.69 71.29 70.35 71.09 838,073 +0.30(+0.43%)
Feb 03, 2021 70.48 71.21 70.03 70.79 666,162 +0.03(+0.04%)
Feb 02, 2021 70.56 72.19 70.29 70.76 997,364 +0.46(+0.66%)
Feb 01, 2021 69.73 70.80 69.24 70.30 847,890 +0.88(+1.26%)
Jan 29, 2021 69.36 70.17 68.95 69.42 1,904,336 -0.55(-0.79%)
Jan 28, 2021 69.94 71.08 69.51 69.98 1,164,749 +0.34(+0.48%)
Jan 27, 2021 70.16 70.61 68.49 69.64 1,278,654 -1.09(-1.54%)
Jan 26, 2021 71.62 71.81 70.29 70.73 844,308 -0.78(-1.10%)
Jan 25, 2021 69.99 71.60 69.92 71.51 937,534 +1.16(+1.65%)
Jan 22, 2021 70.49 70.73 69.78 70.35 552,930 -0.40(-0.57%)
Jan 21, 2021 70.94 71.09 69.69 70.75 1,047,882 -0.37(-0.53%)
Jan 20, 2021 70.81 71.32 70.06 71.13 1,302,725 -0.05(-0.08%)
Jan 19, 2021 71.83 71.91 70.86 71.18 1,239,849 -0.50(-0.70%)
Jan 15, 2021 70.21 71.87 69.49 71.68 865,337 +1.37(+1.95%)
Jan 14, 2021 71.27 71.37 70.19 70.32 640,576 -0.80(-1.13%)
Jan 13, 2021 69.78 71.30 69.53 71.12 929,141 +1.38(+1.98%)
Jan 12, 2021 70.04 70.47 69.22 69.74 1,187,278 -0.25(-0.35%)
Jan 11, 2021 70.64 71.28 69.52 69.99 698,107 -0.99(-1.39%)
Jan 08, 2021 71.15 71.26 70.23 70.97 562,354 -0.16(-0.22%)
Jan 07, 2021 73.45 73.48 70.79 71.13 894,578 -2.32(-3.16%)
Jan 06, 2021 71.26 73.59 71.18 73.45 934,334 +2.51(+3.54%)
Jan 05, 2021 72.18 72.39 70.57 70.94 1,118,042 -1.24(-1.72%)
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.