Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PNW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 77.77 | -0.85 | -1.08% | 78.22 | 78.40 | 77.59 | 684,041 |
| May 21 2024 | 78.62 | 0.61 | 0.78% | 78.09 | 78.77 | 77.95 | 550,839 |
| May 20 2024 | 78.01 | -0.43 | -0.55% | 78.65 | 78.65 | 77.77 | 486,705 |
| May 17 2024 | 78.44 | 0.62 | 0.80% | 77.94 | 78.49 | 77.47 | 590,913 |
| May 16 2024 | 77.82 | 0.28 | 0.36% | 77.60 | 78.185 | 77.32 | 492,183 |
| May 15 2024 | 77.54 | 0.54 | 0.70% | 77.76 | 78.10 | 77.42 | 919,578 |
| May 14 2024 | 77.00 | 0.04 | 0.05% | 77.34 | 77.5774 | 76.8475 | 716,635 |
| May 13 2024 | 76.96 | -0.28 | -0.36% | 77.37 | 77.74 | 76.64 | 717,407 |
| May 10 2024 | 77.24 | -0.16 | -0.21% | 77.67 | 77.72 | 76.83 | 695,341 |
| May 09 2024 | 77.40 | 0.77 | 1.00% | 76.60 | 77.64 | 76.43 | 1,002,041 |
| May 08 2024 | 76.63 | 0.22 | 0.29% | 76.01 | 76.97 | 75.77 | 869,529 |
| May 07 2024 | 76.41 | 0.40 | 0.53% | 76.49 | 76.81 | 75.97 | 988,122 |
| May 06 2024 | 76.01 | 0.22 | 0.29% | 76.00 | 76.175 | 75.41 | 708,108 |
| May 03 2024 | 75.79 | 0.75 | 1.00% | 75.72 | 76.07 | 75.00 | 1,042,561 |
| May 02 2024 | 75.04 | 0.10 | 0.13% | 75.13 | 76.075 | 74.82 | 1,045,685 |
| May 01 2024 | 74.94 | 1.29 | 1.75% | 73.50 | 75.54 | 73.14 | 1,097,103 |
| Apr 30 2024 | 73.65 | -1.26 | -1.68% | 73.89 | 74.32 | 72.7803 | 1,049,251 |
| Apr 29 2024 | 74.91 | 1.22 | 1.66% | 73.99 | 75.145 | 73.99 | 738,990 |
| Apr 26 2024 | 73.69 | -0.51 | -0.69% | 74.15 | 74.63 | 73.67 | 864,408 |
| Apr 25 2024 | 74.20 | -0.34 | -0.46% | 74.44 | 74.60 | 73.58 | 761,128 |
| Apr 24 2024 | 74.54 | 0.04 | 0.05% | 73.64 | 74.96 | 73.06 | 927,967 |
| Apr 23 2024 | 74.50 | -0.20 | -0.27% | 74.55 | 75.28 | 74.37 | 698,817 |
| Apr 22 2024 | 74.70 | 0.30 | 0.40% | 74.12 | 74.9325 | 73.755 | 627,649 |
| Apr 19 2024 | 74.40 | 1.43 | 1.96% | 73.03 | 74.49 | 72.98 | 684,800 |
| Apr 18 2024 | 72.97 | 1.00 | 1.39% | 72.25 | 73.31 | 71.99 | 817,106 |
| Apr 17 2024 | 71.97 | 0.76 | 1.07% | 71.79 | 72.245 | 71.15 | 801,577 |
| Apr 16 2024 | 71.21 | -0.90 | -1.25% | 71.18 | 71.79 | 70.725 | 1,385,026 |
| Apr 15 2024 | 72.11 | -0.13 | -0.18% | 72.55 | 72.81 | 71.57 | 1,478,989 |
| Apr 12 2024 | 72.24 | 0.03 | 0.04% | 72.45 | 73.02 | 71.97 | 1,564,876 |
| Apr 11 2024 | 72.21 | 0.01 | 0.01% | 72.55 | 72.70 | 71.56 | 1,499,968 |
| Apr 10 2024 | 72.20 | -2.42 | -3.24% | 73.15 | 73.15 | 71.97 | 901,707 |
| Apr 09 2024 | 74.62 | 0.54 | 0.73% | 74.35 | 74.67 | 73.95 | 1,051,183 |
| Apr 08 2024 | 74.08 | 1.32 | 1.81% | 72.87 | 74.33 | 72.69 | 759,801 |
| Apr 05 2024 | 72.76 | -0.26 | -0.36% | 72.87 | 72.88 | 72.08 | 492,378 |
| Apr 04 2024 | 73.02 | -0.06 | -0.08% | 73.57 | 73.60 | 72.68 | 750,387 |
| Apr 03 2024 | 73.08 | -0.96 | -1.30% | 73.95 | 74.015 | 72.96 | 1,074,829 |
| Apr 02 2024 | 74.04 | -0.01 | -0.01% | 74.32 | 74.77 | 74.02 | 754,052 |
| Apr 01 2024 | 74.05 | -0.68 | -0.91% | 74.61 | 74.61 | 73.61 | 707,434 |
| Mar 28 2024 | 74.73 | 0.70 | 0.95% | 74.03 | 74.79 | 73.90 | 903,242 |
| Mar 27 2024 | 74.03 | 2.04 | 2.83% | 72.36 | 74.11 | 72.19 | 1,500,536 |
| Mar 26 2024 | 71.99 | -0.60 | -0.83% | 72.52 | 72.765 | 71.99 | 892,297 |
| Mar 25 2024 | 72.59 | -0.42 | -0.58% | 73.39 | 73.485 | 72.50 | 805,844 |
| Mar 22 2024 | 73.01 | 0.13 | 0.18% | 73.27 | 73.53 | 72.69 | 800,632 |
| Mar 21 2024 | 72.88 | 0.10 | 0.14% | 73.01 | 73.44 | 72.6255 | 608,421 |
| Mar 20 2024 | 72.78 | 0.28 | 0.39% | 72.39 | 73.38 | 72.17 | 925,204 |
| Mar 19 2024 | 72.50 | 0.42 | 0.58% | 72.23 | 72.78 | 71.61 | 1,188,772 |
| Mar 18 2024 | 72.08 | 1.10 | 1.55% | 71.93 | 72.80 | 71.545 | 1,755,453 |
| Mar 15 2024 | 70.98 | 0.17 | 0.24% | 70.28 | 71.23 | 70.28 | 2,172,147 |
| Mar 14 2024 | 70.81 | -0.66 | -0.92% | 70.99 | 71.27 | 69.50 | 1,186,774 |
| Mar 13 2024 | 71.47 | 0.66 | 0.93% | 71.27 | 71.91 | 71.10 | 1,179,028 |
| Mar 12 2024 | 70.81 | -1.49 | -2.06% | 72.03 | 72.23 | 70.461 | 1,168,951 |
| Mar 11 2024 | 72.30 | 0.60 | 0.84% | 72.08 | 72.515 | 71.445 | 1,327,093 |
| Mar 08 2024 | 71.70 | 0.33 | 0.46% | 71.40 | 72.08 | 71.025 | 1,488,184 |
| Mar 07 2024 | 71.37 | 1.61 | 2.31% | 70.37 | 71.60 | 70.03 | 1,456,000 |
| Mar 06 2024 | 69.76 | 1.15 | 1.68% | 69.11 | 70.11 | 68.73 | 1,176,607 |
| Mar 05 2024 | 68.61 | -0.28 | -0.41% | 69.37 | 69.925 | 67.735 | 2,331,923 |
| Mar 04 2024 | 68.89 | 0.84 | 1.23% | 67.71 | 69.07 | 67.69 | 1,323,272 |
| Mar 01 2024 | 68.05 | -0.28 | -0.41% | 68.21 | 68.435 | 67.521 | 3,181,785 |
| Feb 29 2024 | 68.33 | 1.43 | 2.14% | 67.89 | 69.60 | 67.51 | 6,147,984 |
| Feb 28 2024 | 66.90 | -2.11 | -3.06% | 69.11 | 69.11 | 66.77 | 1,259,777 |
| Feb 27 2024 | 69.01 | -0.26 | -0.38% | 69.87 | 70.11 | 68.59 | 3,140,675 |
| Feb 26 2024 | 69.27 | -1.23 | -1.74% | 70.32 | 70.32 | 68.555 | 2,591,612 |
| Feb 23 2024 | 70.50 | 0.29 | 0.41% | 70.47 | 71.13 | 70.00 | 1,833,644 |
