Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	PNW	74.33	74.815	73.60	74.20	-0.34	766,720	10,449	72.77	74.68
2024-04-24	Z	PNW	73.64	74.96	73.06	74.54	0.048	931,856	9,644	67.87	83.04
2024-04-23	Z	PNW	74.55	75.28	74.37	74.50	-0.20	698,817	10,018	67.86	83.04
2024-04-22	Z	PNW	74.12	74.9325	73.755	74.70	0.30	627,649	7,978	74.25	75.03
2024-04-19	Z	PNW	73.03	74.49	72.98	74.40	1.43	689,636	8,265	73.97	81.13
2024-04-18	Z	PNW	72.25	73.31	71.99	72.97	0.99	817,106	8,813	72.65	80.31
2024-04-17	Z	PNW	71.79	72.245	71.15	71.97	0.78	801,903	9,624	71.41	78.57
2024-04-16	Z	PNW	71.89	71.89	70.725	71.21	-0.90	1,418,552	9,483	70.84	78.09
2024-04-15	Z	PNW	72.60	72.81	71.57	72.11	-0.13	1,478,990	10,965	64.61	78.97
2024-04-12	Z	PNW	72.45	73.02	71.97	72.24	0.03	1,565,139	10,905	71.29	78.69
2024-04-11	Z	PNW	72.67	72.70	71.56	72.21	0.02	1,499,968	10,605	71.85	72.62
2024-04-10	Z	PNW	73.35	73.46	71.97	72.20	-2.40	911,924	8,985	71.70	72.47
2024-04-09	Z	PNW	74.35	74.67	73.95	74.62	0.55	1,051,183	9,206	62.04	81.20
2024-04-08	Z	PNW	72.87	74.33	72.87	74.08	1.34	759,801	8,519	73.75	74.50
2024-04-05	Z	PNW	72.62	73.02	72.08	72.76	-0.235	505,565	7,420	64.93	73.34
2024-04-04	Z	PNW	73.57	73.60	72.68	73.02	-0.04	750,388	8,204	65.78	73.71
2024-04-03	Z	PNW	73.95	74.015	72.96	73.08	-0.93	1,074,829	10,150	72.84	73.58
2024-04-02	Z	PNW	74.07	74.77	73.93	74.04	-0.015	767,751	7,983	66.99	75.52
2024-04-01	Z	PNW	74.61	74.61	73.61	74.05	-0.67	707,432	7,340	73.57	74.35
2024-03-29	Z	PNW	74.19	74.79	73.90	74.73	0.68	0	0	74.36	75.14
2024-03-28	Z	PNW	74.19	74.79	73.90	74.73	0.68	903,242	7,539	74.36	75.14
2024-03-27	Z	PNW	72.36	74.11	72.19	74.03	2.04	1,500,538	8,777	73.51	75.00
2024-03-26	Z	PNW	72.52	72.765	71.99	71.99	-0.56	892,317	7,308	70.57	72.96
2024-03-25	Z	PNW	73.39	73.485	72.50	72.59	-0.43	805,844	7,414	72.46	79.30
2024-03-22	Z	PNW	73.27	73.51	72.69	73.01	0.12	800,638	7,497	72.60	76.32
2024-03-21	Z	PNW	73.01	73.44	72.6255	72.88	0.11	608,421	6,689	72.57	73.34
2024-03-20	Z	PNW	72.39	73.38	72.17	72.78	0.27	925,204	8,894	72.78	73.72
2024-03-19	Z	PNW	72.23	72.78	71.61	72.50	0.41	1,188,741	8,811	71.64	79.44
2024-03-18	Z	PNW	72.40	72.80	71.545	72.08	1.08	1,759,449	13,543	71.41	72.83
2024-03-15	Z	PNW	70.28	71.23	70.26	70.98	0.16	2,200,974	8,828	59.52	77.22
2024-03-14	Z	PNW	70.99	71.195	69.50	70.81	-0.63	1,187,207	10,857	70.31	74.17
2024-03-13	Z	PNW	71.27	71.91	71.17	71.47	0.66	1,180,369	10,679	71.24	71.87
2024-03-12	Z	PNW	72.03	72.06	70.461	70.81	-1.48	1,168,951	10,192	70.30	71.32
2024-03-11	Z	PNW	72.08	72.515	71.445	72.30	0.61	1,327,282	9,196	71.41	72.78
2024-03-08	Z	PNW	71.40	72.08	71.025	71.70	0.37	1,488,184	10,992	71.41	73.92
2024-03-07	Z	PNW	70.37	71.60	70.03	71.37	1.64	1,456,000	11,836	71.08	77.85
2024-03-06	Z	PNW	69.11	70.11	68.92	69.76	1.16	1,177,331	9,368	62.47	76.90
2024-03-05	Z	PNW	69.37	69.925	67.735	68.61	-0.26	2,331,923	14,267	62.51	75.19
2024-03-04	Z	PNW	67.71	69.07	67.69	68.89	0.85	1,323,272	12,551	68.47	69.94
2024-03-01	Z	PNW	67.91	68.435	67.521	68.053	-0.277	3,184,521	17,867	60.97	68.67
2024-02-29	Z	PNW	67.89	69.60	67.51	68.33	1.42	6,148,293	40,005	62.19	74.17
2024-02-28	Z	PNW	69.11	69.11	66.77	66.90	-2.11	1,261,827	9,954	67.35	67.20
2024-02-27	Z	PNW	69.87	70.11	68.59	69.01	-0.24	3,140,972	15,932	66.75	71.52
2024-02-26	Z	PNW	70.14	70.28	68.555	69.27	-1.225	2,591,612	18,366	67.45	71.39
2024-02-23	Z	PNW	70.47	71.13	70.00	70.50	0.30	1,836,915	12,047	61.41	81.18
2024-02-22	Z	PNW	69.70	70.74	69.20	70.21	0.03	1,546,036	10,589	69.98	77.46
2024-02-21	Z	PNW	69.49	70.21	69.03	70.17	1.085	1,374,170	11,121	60.83	70.67
2024-02-20	Z	PNW	68.12	69.49	67.90	69.10	1.18	1,126,520	8,267	61.90	69.89
2024-02-19	Z	PNW	67.60	68.22	67.21	67.92	0.02	0	0	61.46	68.07
2024-02-16	Z	PNW	67.60	68.22	67.21	67.92	0.02	2,508,997	8,709	61.46	68.07
2024-02-15	Z	PNW	67.04	67.9975	67.04	67.90	1.04	1,535,085	13,912	60.83	74.25
2024-02-14	Z	PNW	67.20	67.42	66.6404	66.85	-0.39	1,463,779	11,788	60.07	73.91
2024-02-13	Z	PNW	67.87	68.04	66.26	67.17	-0.91	1,453,399	11,130	66.00	68.07
2024-02-12	Z	PNW	67.00	68.10	66.48	68.09	1.08	1,246,999	8,401	60.00	69.97
2024-02-09	Z	PNW	66.39	67.03	66.18	67.00	0.60	1,060,555	8,625	59.96	67.48
2024-02-08	Z	PNW	67.05	67.06	65.20	66.39	-0.85	1,847,028	12,709	65.10	72.06
2024-02-07	Z	PNW	68.44	68.65	67.08	67.24	-0.86	1,161,572	11,403	27.00	80.67
2024-02-06	Z	PNW	67.65	68.22	67.495	68.08	0.25	596,733	7,353	67.76	68.37
2024-02-05	Z	PNW	67.99	68.40	67.18	67.81	-0.861	853,685	8,388	67.52	68.10
2024-02-02	Z	PNW	69.20	69.78	67.78	68.70	-1.39	924,238	10,084	61.96	75.49
2024-02-01	Z	PNW	68.59	70.17	68.22	70.13	1.25	1,032,777	11,429	62.85	76.44
2024-01-31	Z	PNW	70.23	70.30	68.62	68.90	-0.62	1,619,123	10,241	68.82	69.26
2024-01-30	Z	PNW	70.20	70.93	69.69	70.42	0.17	918,003	9,758	63.61	71.18
2024-01-29	Z	PNW	71.03	71.38	70.25	70.26	-1.12	1,333,014	11,266	70.22	81.41
2024-01-26	Z	PNW	70.33	71.37	70.16	71.37	1.375	2,242,214	13,012	70.99	77.90