Pinnacle West Capital (NY: PNW )

73.92 +0.68 (+0.93%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.