Pinnacle West Capital (NY: PNW )

69.30 +0.03 (+0.04%)
Streaming Delayed Price Updated: 10:43 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 70.14 70.28 68.56 69.27 2,591,610 -1.23(-1.74%)
Feb 23, 2024 70.47 71.13 70.00 70.50 1,836,915 +0.29(+0.41%)
Feb 22, 2024 69.70 70.74 69.20 70.21 1,546,036 +0.04(+0.06%)
Feb 21, 2024 69.49 70.21 69.03 70.17 1,374,172 +1.07(+1.55%)
Feb 20, 2024 68.12 69.49 67.90 69.10 1,126,523 +1.18(+1.74%)
Feb 16, 2024 67.60 68.22 67.21 67.92 2,508,997 +0.02(+0.03%)
Feb 15, 2024 67.04 68.00 67.04 67.90 1,535,085 +1.05(+1.57%)
Feb 14, 2024 67.20 67.42 66.64 66.85 1,463,779 -0.32(-0.48%)
Feb 13, 2024 67.87 68.04 66.26 67.17 1,453,402 -0.92(-1.35%)
Feb 12, 2024 67.00 68.10 66.48 68.09 1,246,999 +1.09(+1.63%)
Feb 09, 2024 66.39 67.03 66.18 67.00 1,060,555 +0.61(+0.92%)
Feb 08, 2024 67.05 67.06 65.20 66.39 1,871,591 -0.85(-1.26%)
Feb 07, 2024 68.44 68.65 67.08 67.24 1,161,572 -0.84(-1.23%)
Feb 06, 2024 67.65 68.22 67.50 68.08 596,722 +0.27(+0.40%)
Feb 05, 2024 67.99 68.40 67.18 67.81 853,705 -0.89(-1.30%)
Feb 02, 2024 69.20 69.78 67.78 68.70 924,243 -1.43(-2.04%)
Feb 01, 2024 68.59 70.17 68.22 70.13 1,032,777 +1.23(+1.79%)
Jan 31, 2024 70.23 70.30 68.62 68.90 1,619,123 -0.64(-0.92%)
Jan 30, 2024 69.32 70.04 68.82 69.54 929,770 +0.16(+0.23%)
Jan 29, 2024 70.14 70.49 69.37 69.38 1,349,883 -1.10(-1.56%)
Jan 26, 2024 69.45 70.48 69.28 70.48 2,270,588 +1.36(+1.97%)
Jan 25, 2024 68.15 69.24 67.33 69.12 1,535,286 +1.77(+2.62%)
Jan 24, 2024 69.57 69.57 67.09 67.35 2,119,319 -1.41(-2.05%)
Jan 23, 2024 68.40 69.02 67.68 68.76 1,188,135 +0.23(+0.33%)
Jan 22, 2024 69.52 69.58 68.38 68.53 1,183,700 -0.23(-0.33%)
Jan 19, 2024 68.66 68.94 68.02 68.76 1,210,826 +0.34(+0.49%)
Jan 18, 2024 68.83 69.58 68.30 68.42 1,945,216 -0.58(-0.84%)
Jan 17, 2024 68.72 69.79 66.51 69.01 3,457,882 +0.02(+0.03%)
Jan 16, 2024 69.99 70.03 68.76 68.99 1,486,556 -1.37(-1.95%)
Jan 12, 2024 70.45 70.85 70.05 70.36 689,845 +0.22(+0.31%)
Jan 11, 2024 72.24 72.24 69.92 70.14 731,162 -2.47(-3.40%)
Jan 10, 2024 72.96 73.17 72.52 72.61 478,792 -0.38(-0.51%)
Jan 09, 2024 73.08 73.30 72.64 72.99 605,982 -0.57(-0.78%)
Jan 08, 2024 73.40 73.60 72.89 73.56 751,452 +0.16(+0.22%)
Jan 05, 2024 73.47 74.24 72.98 73.40 1,184,682 +0.01(+0.01%)
Jan 04, 2024 73.12 73.94 72.51 73.39 871,401 +0.30(+0.41%)
Jan 03, 2024 72.31 73.12 71.79 73.09 1,132,007 +0.80(+1.11%)
Jan 02, 2024 70.79 72.30 70.79 72.30 767,776 +1.35(+1.91%)
Dec 29, 2023 70.53 70.97 70.37 70.94 515,722 +0.00(+0.00%)
Dec 28, 2023 69.93 71.05 69.85 70.94 783,234 +1.03(+1.47%)
Dec 27, 2023 70.45 70.56 69.70 69.92 711,077 -0.54(-0.77%)
Dec 26, 2023 70.36 70.91 70.22 70.46 458,188 +0.22(+0.31%)
Dec 22, 2023 70.44 70.98 70.04 70.24 695,166 +0.32(+0.45%)
Dec 21, 2023 70.00 70.63 69.52 69.93 770,044 +0.08(+0.11%)
Dec 20, 2023 71.66 72.00 69.75 69.85 1,708,576 -1.93(-2.68%)
Dec 19, 2023 71.71 71.95 71.09 71.77 752,113 +0.12(+0.17%)
Dec 18, 2023 72.80 72.90 71.51 71.65 1,150,964 -1.15(-1.57%)
Dec 15, 2023 72.80 73.12 71.76 72.80 3,190,509 -0.98(-1.33%)
Dec 14, 2023 76.03 76.12 73.74 73.78 1,516,170 -2.40(-3.15%)
Dec 13, 2023 73.27 76.26 72.74 76.18 1,268,738 +2.90(+3.96%)
Dec 12, 2023 74.75 74.75 72.93 73.27 1,398,232 -1.43(-1.92%)
Dec 11, 2023 74.05 74.95 73.74 74.70 712,895 +0.35(+0.46%)
Dec 08, 2023 75.10 75.29 74.21 74.36 1,244,343 -0.74(-0.99%)
Dec 07, 2023 75.35 75.35 74.64 75.10 974,495 -0.16(-0.21%)
Dec 06, 2023 74.30 75.26 74.16 75.26 742,846 +1.37(+1.86%)
Dec 05, 2023 74.07 74.24 73.56 73.89 658,826 -0.27(-0.36%)
Dec 04, 2023 73.59 74.59 73.59 74.15 511,614 +0.01(+0.01%)
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.