NYSE:PNW
Pinnacle West Capital Corporation Stock Price (Quote)
$77.24
-0.160 (-0.207%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.73 | $77.72 | Friday, 10th May 2024 PNW stock ended at $77.24. This is 0.207% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.16% from a day low at $76.83 to a day high of $77.72. |
| 90 days | $66.26 | $77.72 | |
| 52 weeks | $65.20 | $86.03 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2016 | $73.53 | $73.53 | $72.59 | $72.70 | 1 649 700 |
| Mar 17, 2016 | $72.55 | $73.50 | $72.26 | $73.39 | 784 600 |
| Mar 16, 2016 | $71.55 | $72.62 | $70.85 | $72.51 | 487 700 |
| Mar 15, 2016 | $71.33 | $71.99 | $71.33 | $71.82 | 505 800 |
| Mar 14, 2016 | $71.00 | $71.77 | $70.45 | $71.50 | 848 900 |
| Mar 11, 2016 | $71.61 | $71.92 | $70.90 | $71.18 | 828 900 |
| Mar 10, 2016 | $70.74 | $71.81 | $69.91 | $71.37 | 1 779 400 |
| Mar 09, 2016 | $69.94 | $70.95 | $69.80 | $70.74 | 987 500 |
| Mar 08, 2016 | $69.36 | $70.28 | $68.96 | $70.12 | 1 022 600 |
| Mar 07, 2016 | $68.89 | $69.60 | $68.77 | $69.18 | 769 700 |
| Mar 04, 2016 | $68.08 | $69.33 | $67.80 | $69.00 | 1 049 000 |
| Mar 03, 2016 | $68.59 | $68.59 | $67.55 | $68.48 | 976 100 |
| Mar 02, 2016 | $67.72 | $68.50 | $66.35 | $68.49 | 1 098 100 |
| Mar 01, 2016 | $69.20 | $69.44 | $67.83 | $67.92 | 1 560 800 |
| Feb 29, 2016 | $68.41 | $69.26 | $67.90 | $68.83 | 1 325 100 |
| Feb 26, 2016 | $70.71 | $70.79 | $68.49 | $68.54 | 1 386 700 |
| Feb 25, 2016 | $70.55 | $71.40 | $70.12 | $71.21 | 692 000 |
| Feb 24, 2016 | $69.90 | $70.54 | $69.32 | $70.15 | 880 000 |
| Feb 23, 2016 | $69.17 | $70.07 | $68.52 | $69.89 | 675 900 |
| Feb 22, 2016 | $68.93 | $69.85 | $68.32 | $69.55 | 1 175 500 |
| Feb 19, 2016 | $67.54 | $68.65 | $66.62 | $68.25 | 1 943 200 |
| Feb 18, 2016 | $66.94 | $68.02 | $66.56 | $67.47 | 1 542 600 |
| Feb 17, 2016 | $67.18 | $67.18 | $66.22 | $66.83 | 975 700 |
| Feb 16, 2016 | $67.35 | $67.44 | $66.67 | $67.25 | 853 600 |
| Feb 12, 2016 | $67.44 | $67.91 | $66.42 | $67.22 | 908 900 |
