Pinnacle West Capital (NY: PNW )

69.58 -1.69 (-2.37%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 26, 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%)
Mar 01, 2022 70.74 70.74 68.85 69.82 1,081,357 -1.01(-1.43%)
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%)
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.