Pinnacle West Capital (NY: PNW )

83.52 USD +0.47 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 41.06 41.22 40.71 40.71 700,398 -0.23(-0.56%)
Jan 28, 2011 41.86 41.86 40.90 40.94 692,493 -1.29(-3.05%)
Jan 27, 2011 41.94 42.23 41.81 42.23 587,331 +0.35(+0.84%)
Jan 26, 2011 42.25 42.26 41.72 41.88 488,220 -0.23(-0.55%)
Jan 25, 2011 42.04 42.19 41.76 42.11 645,815 +0.08(+0.19%)
Jan 24, 2011 41.70 42.18 41.64 42.03 1,191,041 +0.39(+0.94%)
Jan 21, 2011 41.77 41.78 41.47 41.64 479,426 +0.09(+0.22%)
Jan 20, 2011 41.41 41.85 41.39 41.55 700,066 +0.13(+0.31%)
Jan 19, 2011 41.38 41.60 41.26 41.42 794,099 +0.06(+0.15%)
Jan 18, 2011 41.55 41.63 41.19 41.36 575,446 -0.16(-0.39%)
Jan 14, 2011 41.55 41.60 41.35 41.52 407,819 +0.01(+0.02%)
Jan 13, 2011 41.54 41.56 41.11 41.51 584,741 -0.01(-0.02%)
Jan 12, 2011 41.52 41.53 41.21 41.52 830,471 +0.20(+0.48%)
Jan 11, 2011 41.41 41.43 41.13 41.32 454,994 -0.02(-0.05%)
Jan 10, 2011 41.52 41.54 41.00 41.34 1,971,181 -0.25(-0.60%)
Jan 07, 2011 41.53 41.70 41.31 41.59 2,385,890 +0.13(+0.31%)
Jan 06, 2011 41.46 41.53 41.12 41.46 1,956,543 +0.08(+0.19%)
Jan 05, 2011 41.54 41.70 41.38 41.38 516,402 -0.28(-0.67%)
Jan 04, 2011 41.58 41.87 41.39 41.66 833,447 +0.18(+0.43%)
Jan 03, 2011 41.56 41.68 41.10 41.48 1,023,451 +0.03(+0.07%)
Dec 31, 2010 41.49 41.74 41.43 41.45 349,934 -0.08(-0.19%)
Dec 30, 2010 41.70 41.79 41.50 41.53 258,950 -0.17(-0.41%)
Dec 29, 2010 41.89 41.93 41.57 41.70 220,564 -0.10(-0.24%)
Dec 28, 2010 41.78 41.91 41.56 41.80 574,806 +0.01(+0.02%)
Dec 27, 2010 41.69 41.98 41.47 41.79 309,592 -0.02(-0.05%)
Dec 23, 2010 41.52 41.99 41.52 41.81 456,428 +0.20(+0.48%)
Dec 22, 2010 41.52 41.86 41.49 41.61 594,765 +0.18(+0.43%)
Dec 21, 2010 41.40 41.54 41.22 41.43 414,749 +0.07(+0.17%)
Dec 20, 2010 41.66 41.76 41.18 41.36 734,696 -0.15(-0.36%)
Dec 17, 2010 41.31 41.52 41.05 41.51 1,009,730 +0.12(+0.29%)
Dec 16, 2010 40.88 41.41 40.65 41.39 788,881 +0.50(+1.22%)
Dec 15, 2010 41.30 41.33 40.87 40.89 730,039 -0.40(-0.97%)
Dec 14, 2010 41.05 41.31 40.98 41.29 694,085 +0.27(+0.66%)
Dec 13, 2010 40.95 41.12 40.65 41.02 663,961 +0.16(+0.39%)
Dec 10, 2010 40.52 40.86 40.52 40.86 382,678 +0.34(+0.84%)
Dec 09, 2010 40.44 40.58 40.15 40.52 498,134 +0.15(+0.37%)
Dec 08, 2010 40.50 40.66 40.18 40.37 390,942 -0.17(-0.42%)
Dec 07, 2010 41.12 41.15 40.49 40.54 603,971 -0.39(-0.95%)
Dec 06, 2010 40.93 41.13 40.80 40.93 412,395 -0.07(-0.17%)
Dec 03, 2010 41.03 41.12 40.81 41.00 1,688,562 -0.12(-0.29%)
Dec 02, 2010 41.17 41.19 40.80 41.12 425,890 +0.09(+0.22%)
Dec 01, 2010 40.92 41.14 40.73 41.03 521,572 +0.61(+1.51%)
Nov 30, 2010 40.04 40.59 39.97 40.42 786,404 +0.02(+0.05%)
Nov 29, 2010 40.29 40.48 40.00 40.40 485,491 -0.13(-0.32%)
Nov 26, 2010 40.61 40.89 40.36 40.53 252,476 -0.18(-0.44%)
Nov 24, 2010 40.88 40.71 40.71 40.71 570,347 +0.09(+0.22%)
Nov 23, 2010 40.72 40.72 40.40 40.62 509,964 -0.34(-0.83%)
Nov 22, 2010 40.79 41.01 40.50 40.96 400,324 +0.07(+0.17%)
Nov 19, 2010 41.03 41.13 40.64 40.89 562,778 -0.10(-0.24%)
Nov 18, 2010 41.10 41.10 40.73 40.99 674,630 +0.29(+0.71%)
Nov 17, 2010 40.95 40.96 40.61 40.70 633,018 -0.09(-0.22%)
Nov 16, 2010 41.00 41.19 40.50 40.79 809,666 -0.48(-1.16%)
Nov 15, 2010 40.99 41.56 40.99 41.27 565,865 +0.36(+0.88%)
Nov 12, 2010 41.17 41.20 40.84 40.91 833,786 -0.42(-1.02%)
Nov 11, 2010 41.20 41.43 41.04 41.33 736,657 -0.04(-0.10%)
Nov 10, 2010 41.48 41.50 40.97 41.37 1,046,242 -0.18(-0.43%)
Nov 09, 2010 41.89 42.03 41.42 41.55 961,665 -0.19(-0.46%)
Nov 08, 2010 42.09 42.17 41.61 41.74 629,057 -0.40(-0.95%)
Nov 05, 2010 42.34 42.37 41.98 42.14 488,391 -0.12(-0.28%)
Nov 04, 2010 42.13 42.44 42.07 42.26 610,814 +0.47(+1.12%)
Nov 03, 2010 42.13 42.15 41.56 41.79 1,032,943 -0.23(-0.55%)
Nov 02, 2010 41.22 42.03 41.22 42.02 747,037 +1.02(+2.49%)
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.