Skip to main content

Pinnacle West Capital (NY: PNW )

77.24 -0.16 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 74.74 75.23 74.08 74.81 843,705 +0.14(+0.19%)
Mar 30, 2023 74.39 74.80 74.17 74.66 563,245 +0.60(+0.82%)
Mar 29, 2023 73.69 74.36 73.45 74.06 588,536 +0.83(+1.13%)
Mar 28, 2023 72.85 73.96 72.48 73.23 746,929 +0.27(+0.38%)
Mar 27, 2023 73.07 73.74 72.83 72.95 683,179 +0.06(+0.08%)
Mar 24, 2023 69.98 72.91 69.88 72.90 1,026,864 +2.95(+4.21%)
Mar 23, 2023 70.79 72.08 69.69 69.95 996,387 -1.17(-1.65%)
Mar 22, 2023 72.78 73.01 71.11 71.12 1,118,467 -1.94(-2.66%)
Mar 21, 2023 75.21 75.24 72.23 73.07 1,331,268 -2.10(-2.79%)
Mar 20, 2023 73.51 75.57 73.17 75.16 1,180,918 +1.87(+2.55%)
Mar 17, 2023 73.93 74.14 72.55 73.29 2,513,778 -0.98(-1.32%)
Mar 16, 2023 73.48 74.56 73.00 74.28 1,016,749 +0.44(+0.60%)
Mar 15, 2023 73.50 74.64 72.81 73.83 1,317,266 +0.30(+0.41%)
Mar 14, 2023 72.76 74.14 72.48 73.53 1,783,632 +2.30(+3.23%)
Mar 13, 2023 69.77 72.62 69.41 71.23 913,372 +1.36(+1.95%)
Mar 10, 2023 71.57 71.86 69.43 69.87 749,356 -1.56(-2.18%)
Mar 09, 2023 72.98 73.68 71.38 71.43 1,205,466 -1.32(-1.82%)
Mar 08, 2023 71.65 73.08 71.26 72.75 1,388,554 +1.28(+1.80%)
Mar 07, 2023 71.87 72.11 70.38 71.46 1,794,602 -0.36(-0.50%)
Mar 06, 2023 71.87 72.30 71.43 71.82 1,078,803 -0.32(-0.44%)
Mar 03, 2023 71.34 72.19 70.24 72.14 877,910 +1.09(+1.53%)
Mar 02, 2023 69.02 71.08 68.50 71.06 1,131,690 +1.87(+2.70%)
Mar 01, 2023 69.10 69.40 68.23 69.19 1,221,537 -0.37(-0.53%)
Feb 28, 2023 69.53 71.22 69.04 69.56 1,549,688 -0.41(-0.58%)
Feb 27, 2023 69.52 70.92 69.17 69.96 1,840,438 +0.69(+0.99%)
Feb 24, 2023 68.71 69.46 68.39 69.27 1,248,078 +0.00(+0.00%)
Feb 23, 2023 69.20 69.86 69.07 69.27 758,007 -0.21(-0.30%)
Feb 22, 2023 69.99 70.42 69.23 69.48 833,445 -0.51(-0.73%)
Feb 21, 2023 70.41 70.78 69.87 69.99 600,052 -0.91(-1.28%)
Feb 17, 2023 70.48 71.44 69.86 70.90 1,381,303 +0.77(+1.10%)
Feb 16, 2023 69.76 70.69 69.44 70.12 699,854 -0.35(-0.50%)
Feb 15, 2023 69.70 70.58 69.24 70.47 611,100 +0.55(+0.78%)
Feb 14, 2023 70.46 70.76 69.47 69.92 581,589 -0.55(-0.78%)
Feb 13, 2023 69.94 70.52 69.70 70.47 501,667 +0.53(+0.76%)
Feb 10, 2023 68.20 70.00 68.09 69.94 725,666 +1.86(+2.73%)
Feb 09, 2023 69.08 69.46 67.66 68.08 935,747 -1.10(-1.60%)
Feb 08, 2023 70.40 70.48 69.03 69.19 657,908 -1.59(-2.24%)
Feb 07, 2023 70.99 70.99 69.57 70.77 814,191 -0.60(-0.85%)
Feb 06, 2023 71.49 71.81 70.36 71.38 868,680 -0.25(-0.36%)
Feb 03, 2023 73.12 73.12 70.51 71.63 1,125,082 -1.76(-2.39%)
Feb 02, 2023 72.30 73.85 72.01 73.39 1,091,955 +1.14(+1.58%)
Feb 01, 2023 70.06 72.53 69.80 72.25 1,866,150 +1.87(+2.66%)
Jan 31, 2023 69.39 70.40 68.66 70.38 1,864,675 +1.33(+1.92%)
Jan 30, 2023 68.94 69.62 68.78 69.05 1,001,332 -0.06(-0.08%)
Jan 27, 2023 69.14 69.44 68.72 69.11 771,274 +0.05(+0.07%)
Jan 26, 2023 68.58 69.11 68.25 69.06 821,703 +0.25(+0.37%)
Jan 25, 2023 68.76 69.16 68.48 68.81 897,302 -0.29(-0.42%)
Jan 24, 2023 68.82 69.38 67.94 69.10 800,126 +0.28(+0.41%)
Jan 23, 2023 70.11 70.11 68.47 68.82 1,119,201 -1.49(-2.12%)
Jan 20, 2023 69.23 70.35 68.28 70.31 1,156,295 +1.09(+1.58%)
Jan 19, 2023 69.60 69.74 68.83 69.22 967,051 -0.19(-0.27%)
Jan 18, 2023 70.09 70.25 69.05 69.41 1,059,128 -0.67(-0.96%)
Jan 17, 2023 70.47 70.71 69.98 70.08 819,467 -0.24(-0.34%)
Jan 13, 2023 70.70 70.85 69.94 70.32 698,270 -0.77(-1.09%)
Jan 12, 2023 71.37 72.01 70.95 71.09 779,327 -0.24(-0.34%)
Jan 11, 2023 70.58 71.37 70.41 71.34 771,905 +0.76(+1.07%)
Jan 10, 2023 70.26 70.62 69.86 70.58 818,066 +0.09(+0.13%)
Jan 09, 2023 70.20 71.36 70.20 70.49 703,246 +0.08(+0.12%)
Jan 06, 2023 69.50 70.93 69.49 70.40 782,221 +1.69(+2.46%)
Jan 05, 2023 69.86 70.06 68.39 68.72 1,066,214 -1.62(-2.31%)
Jan 04, 2023 70.07 71.00 69.63 70.34 1,022,744 +0.71(+1.02%)
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.