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 |
| Feb 11, 2016 | $68.43 | $68.99 | $67.54 | $67.58 | 821 400 |
| Feb 10, 2016 | $68.35 | $69.25 | $67.51 | $68.75 | 935 000 |
| Feb 09, 2016 | $68.42 | $69.00 | $67.91 | $68.48 | 1 750 000 |
| Feb 08, 2016 | $68.98 | $69.72 | $67.64 | $68.49 | 1 629 400 |
| Feb 05, 2016 | $68.55 | $69.19 | $67.81 | $68.52 | 1 847 900 |
| Feb 04, 2016 | $69.65 | $69.83 | $68.61 | $68.83 | 1 307 800 |
| Feb 03, 2016 | $68.69 | $70.00 | $68.69 | $69.71 | 1 669 300 |
| Feb 02, 2016 | $66.97 | $68.46 | $66.66 | $68.28 | 1 187 100 |
| Feb 01, 2016 | $66.24 | $67.59 | $66.02 | $67.27 | 1 346 900 |
| Jan 29, 2016 | $65.10 | $66.49 | $65.06 | $66.31 | 1 102 200 |
| Jan 28, 2016 | $64.45 | $65.11 | $62.82 | $64.67 | 789 900 |
| Jan 27, 2016 | $63.99 | $64.63 | $63.52 | $63.41 | 655 400 |
| Jan 26, 2016 | $63.39 | $64.78 | $62.51 | $63.38 | 677 500 |
| Jan 25, 2016 | $64.13 | $64.31 | $63.50 | $63.13 | 687 600 |
| Jan 22, 2016 | $63.46 | $64.23 | $62.98 | $63.47 | 1 351 500 |
| Jan 21, 2016 | $63.90 | $64.17 | $62.72 | $62.64 | 821 700 |
| Jan 20, 2016 | $64.77 | $64.98 | $62.52 | $63.00 | 766 700 |
| Jan 19, 2016 | $64.57 | $65.14 | $63.94 | $64.25 | 744 200 |
| Jan 15, 2016 | $64.81 | $64.82 | $63.13 | $63.38 | 784 000 |
| Jan 14, 2016 | $63.84 | $65.28 | $63.64 | $64.18 | 849 900 |
| Jan 13, 2016 | $63.80 | $64.75 | $63.56 | $63.25 | 1 082 000 |
| Jan 12, 2016 | $63.10 | $64.56 | $62.85 | $63.08 | 1 492 900 |
| Jan 11, 2016 | $64.19 | $65.15 | $64.19 | $64.15 | 898 700 |
| Jan 08, 2016 | $64.51 | $65.02 | $63.93 | $63.40 | 979 900 |
| Jan 07, 2016 | $63.88 | $64.62 | $63.70 | $63.84 | 839 000 |
