Pinnacle West Capital (NY: PNW )

77.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 77.79 78.16 77.35 77.78 541,291 +0.20(+0.26%)
May 24, 2022 75.52 77.70 74.44 77.58 664,545 +2.39(+3.18%)
May 23, 2022 75.95 76.43 74.83 75.19 542,254 -0.12(-0.16%)
May 20, 2022 75.54 75.87 73.72 75.31 560,861 -0.22(-0.29%)
May 19, 2022 74.21 75.72 73.78 75.53 830,146 +0.99(+1.33%)
May 18, 2022 74.77 75.60 74.25 74.54 473,921 +0.01(+0.01%)
May 17, 2022 74.01 74.57 72.97 74.53 450,469 +0.80(+1.09%)
May 16, 2022 73.47 74.02 72.58 73.73 583,802 +0.49(+0.67%)
May 13, 2022 73.77 73.77 72.40 73.24 481,319 -0.14(-0.19%)
May 12, 2022 73.80 73.80 72.16 73.38 824,049 -0.31(-0.42%)
May 11, 2022 72.46 74.49 72.36 73.69 784,655 +1.07(+1.47%)
May 10, 2022 74.43 75.13 71.79 72.62 665,080 -1.63(-2.20%)
May 09, 2022 73.93 75.14 72.90 74.25 949,750 +0.13(+0.18%)
May 06, 2022 72.91 74.38 72.47 74.12 1,042,854 +1.32(+1.81%)
May 05, 2022 73.64 74.10 72.09 72.80 1,287,357 -1.42(-1.91%)
May 04, 2022 73.14 74.52 72.72 74.22 1,478,869 +2.00(+2.77%)
May 03, 2022 71.73 73.04 71.42 72.22 831,765 +0.98(+1.38%)
May 02, 2022 71.52 72.39 70.42 71.24 875,622 +0.04(+0.06%)
Apr 29, 2022 73.81 73.84 71.07 71.20 856,003 -3.31(-4.44%)
Apr 28, 2022 74.75 75.03 74.11 74.51 577,740 +0.10(+0.13%)
Apr 27, 2022 75.35 75.78 73.90 74.41 659,888 -1.00(-1.33%)
Apr 26, 2022 75.70 76.96 75.41 75.41 786,160 -1.37(-1.78%)
Apr 25, 2022 77.76 78.00 75.63 76.78 614,950 -0.54(-0.70%)
Apr 22, 2022 77.81 78.11 77.21 77.32 371,495 -0.58(-0.74%)
Apr 21, 2022 77.72 78.75 77.24 77.90 441,205 -0.06(-0.08%)
Apr 20, 2022 78.82 78.91 77.92 77.96 565,145 +0.14(+0.18%)
Apr 19, 2022 76.88 78.00 76.86 77.82 653,892 +0.68(+0.88%)
Apr 18, 2022 77.77 78.21 76.74 77.14 387,896 -0.40(-0.52%)
Apr 14, 2022 77.43 78.07 77.27 77.54 484,208 +0.20(+0.26%)
Apr 13, 2022 78.40 78.41 76.85 77.34 558,747 -0.89(-1.14%)
Apr 12, 2022 78.06 78.88 77.43 78.23 848,955 +0.02(+0.03%)
Apr 11, 2022 78.89 79.42 77.61 78.21 804,814 -0.63(-0.80%)
Apr 08, 2022 79.30 79.82 78.74 78.84 845,512 -0.04(-0.05%)
Apr 07, 2022 80.19 80.33 78.53 78.88 1,021,926 -1.61(-2.00%)
Apr 06, 2022 78.89 80.51 78.55 80.49 679,295 +1.99(+2.54%)
Apr 05, 2022 78.89 79.75 78.24 78.50 584,173 -0.33(-0.42%)
Apr 04, 2022 79.09 79.12 77.64 78.83 543,262 -0.49(-0.62%)
Apr 01, 2022 77.94 79.35 77.67 79.32 590,415 +1.22(+1.56%)
Mar 31, 2022 77.74 78.69 77.29 78.10 794,304 +0.41(+0.53%)
Mar 30, 2022 77.50 77.74 77.10 77.69 884,595 +0.13(+0.17%)
Mar 29, 2022 76.78 77.59 76.57 77.56 546,051 +0.84(+1.09%)
Mar 28, 2022 76.00 76.83 75.89 76.72 771,415 +0.74(+0.97%)
Mar 25, 2022 74.40 76.07 74.06 75.98 370,255 +2.04(+2.76%)
Mar 24, 2022 73.72 74.29 73.50 73.94 311,644 +0.24(+0.33%)
Mar 23, 2022 73.84 73.88 73.04 73.70 607,926 +0.28(+0.38%)
Mar 22, 2022 74.67 74.67 72.85 73.42 566,755 -0.68(-0.92%)
Mar 21, 2022 73.25 74.19 73.25 74.10 561,381 +1.13(+1.55%)
Mar 18, 2022 73.95 74.68 72.76 72.97 2,355,593 -1.35(-1.82%)
Mar 17, 2022 73.66 74.84 73.36 74.32 787,318 +0.26(+0.35%)
Mar 16, 2022 73.69 74.24 72.34 74.06 601,621 +0.29(+0.39%)
Mar 15, 2022 73.90 74.00 73.12 73.77 568,970 +0.50(+0.68%)
Mar 14, 2022 74.53 74.72 72.58 73.27 930,151 -0.49(-0.66%)
Mar 11, 2022 73.54 74.95 73.52 73.76 772,986 -0.47(-0.63%)
Mar 10, 2022 72.91 74.49 72.90 74.23 559,458 +0.98(+1.34%)
Mar 09, 2022 74.24 74.40 73.08 73.25 655,242 -0.37(-0.50%)
Mar 08, 2022 75.45 75.73 73.39 73.62 1,020,171 -1.75(-2.32%)
Mar 07, 2022 74.56 76.07 74.11 75.37 1,573,802 +0.92(+1.24%)
Mar 04, 2022 72.74 74.50 72.25 74.45 802,852 +1.25(+1.71%)
Mar 03, 2022 70.81 73.23 70.71 73.20 974,658 +2.58(+3.65%)
Mar 02, 2022 69.74 71.06 69.51 70.62 587,134 +0.80(+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.