Pinnacle West Capital (NY: PNW )

86.52 USD +0.74 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 39.97 40.61 39.64 40.40 1,124,100 -0.36(-0.88%)
Oct 30, 2007 40.88 41.15 40.35 40.76 777,300 -0.46(-1.12%)
Oct 29, 2007 41.41 41.66 41.03 41.22 705,600 +0.03(+0.07%)
Oct 26, 2007 41.40 41.47 40.77 41.19 705,500 -0.14(-0.34%)
Oct 25, 2007 40.50 41.52 40.50 41.33 1,653,800 +0.99(+2.45%)
Oct 24, 2007 40.40 40.60 39.92 40.34 968,200 +0.05(+0.12%)
Oct 23, 2007 40.70 40.94 40.00 40.29 631,900 -0.34(-0.84%)
Oct 22, 2007 40.56 40.80 40.18 40.63 759,400 +0.00(+0.00%)
Oct 19, 2007 41.69 41.90 40.63 40.63 945,873 -1.06(-2.54%)
Oct 18, 2007 41.72 41.93 41.58 41.69 653,000 +0.06(+0.14%)
Oct 17, 2007 42.01 42.29 41.36 41.63 788,600 -0.25(-0.60%)
Oct 16, 2007 41.98 42.06 41.73 41.88 482,600 -0.04(-0.10%)
Oct 15, 2007 42.11 42.29 41.77 41.92 809,900 -0.23(-0.55%)
Oct 12, 2007 42.11 42.62 42.02 42.15 742,800 +0.20(+0.48%)
Oct 11, 2007 41.94 42.26 41.81 41.95 959,400 +0.32(+0.77%)
Oct 10, 2007 41.70 41.79 41.49 41.63 554,900 -0.06(-0.14%)
Oct 09, 2007 41.20 41.69 41.09 41.69 582,400 +0.48(+1.16%)
Oct 08, 2007 41.10 41.36 41.04 41.21 521,300 +0.10(+0.24%)
Oct 05, 2007 40.79 41.37 40.69 41.11 919,000 +0.30(+0.74%)
Oct 04, 2007 40.80 40.83 40.60 40.81 807,400 +0.14(+0.34%)
Oct 03, 2007 40.30 40.69 40.30 40.67 721,700 +0.29(+0.72%)
Oct 02, 2007 40.20 40.45 40.19 40.38 1,087,900 +0.24(+0.60%)
Oct 01, 2007 39.50 40.35 39.50 40.14 1,367,900 +0.63(+1.59%)
Sep 28, 2007 39.85 40.00 39.48 39.51 897,000 -0.30(-0.75%)
Sep 27, 2007 40.16 40.16 39.72 39.81 632,100 -0.15(-0.38%)
Sep 26, 2007 39.68 40.13 39.65 39.96 572,600 +0.28(+0.71%)
Sep 25, 2007 39.87 39.92 39.55 39.68 533,400 -0.13(-0.33%)
Sep 24, 2007 40.00 40.11 39.75 39.81 804,400 -0.22(-0.55%)
Sep 21, 2007 40.35 40.35 39.93 40.03 927,400 +0.05(+0.13%)
Sep 20, 2007 40.31 40.50 39.97 39.98 659,500 -0.33(-0.82%)
Sep 19, 2007 40.50 40.65 40.07 40.31 1,374,500 +0.06(+0.15%)
Sep 18, 2007 39.76 40.25 39.59 40.25 1,161,000 +0.52(+1.31%)
Sep 17, 2007 39.86 39.99 39.55 39.73 459,900 -0.21(-0.53%)
Sep 14, 2007 39.91 40.11 39.79 39.94 827,800 +0.03(+0.08%)
Sep 13, 2007 40.21 40.25 39.78 39.91 853,500 -0.15(-0.37%)
Sep 12, 2007 40.11 40.31 39.94 40.06 538,900 -0.04(-0.10%)
Sep 11, 2007 39.98 40.41 39.84 40.10 701,900 +0.12(+0.30%)
Sep 10, 2007 40.06 40.17 39.53 39.98 932,300 +0.25(+0.63%)
Sep 07, 2007 39.56 40.15 39.50 39.73 917,500 -0.59(-1.46%)
Sep 06, 2007 39.96 40.36 39.71 40.32 617,700 +0.32(+0.80%)
Sep 05, 2007 40.06 40.22 39.64 40.00 1,132,100 -0.54(-1.33%)
Sep 04, 2007 39.94 40.70 39.90 40.54 733,200 +0.70(+1.76%)
Aug 31, 2007 39.97 40.04 39.21 39.84 638,100 +0.41(+1.04%)
Aug 30, 2007 39.48 39.87 39.15 39.43 697,400 -0.28(-0.71%)
Aug 29, 2007 39.14 39.79 38.83 39.71 856,500 +0.91(+2.35%)
Aug 28, 2007 38.81 39.08 38.65 38.80 1,212,200 -0.01(-0.03%)
Aug 27, 2007 40.18 40.18 38.81 38.81 763,338 -1.18(-2.95%)
Aug 24, 2007 40.10 40.10 39.49 39.99 373,800 +0.18(+0.45%)
Aug 23, 2007 40.23 40.28 39.42 39.81 674,200 -0.02(-0.05%)
Aug 22, 2007 39.80 40.11 39.37 39.83 551,100 +0.20(+0.50%)
Aug 21, 2007 39.55 40.19 39.50 39.63 737,400 -0.40(-1.00%)
Aug 20, 2007 40.86 40.94 39.56 40.03 814,000 -0.81(-1.98%)
Aug 17, 2007 40.74 41.01 39.44 40.84 1,070,000 +1.01(+2.54%)
Aug 16, 2007 38.47 39.98 38.10 39.83 1,446,600 +1.36(+3.54%)
Aug 15, 2007 38.67 39.51 38.40 38.47 1,034,200 -0.37(-0.95%)
Aug 14, 2007 39.60 39.60 38.79 38.84 887,954 -0.61(-1.55%)
Aug 13, 2007 40.63 40.73 39.12 39.45 1,385,300 -1.18(-2.90%)
Aug 10, 2007 40.62 41.35 39.78 40.63 1,760,100 +0.00(+0.00%)
Aug 09, 2007 40.10 41.76 40.08 40.63 1,462,746 -0.11(-0.27%)
Aug 08, 2007 39.85 41.19 39.75 40.74 1,711,800 +1.10(+2.77%)
Aug 07, 2007 38.40 39.97 38.20 39.64 1,455,200 +1.09(+2.83%)
Aug 06, 2007 37.30 38.57 36.79 38.55 1,252,557 +1.27(+3.41%)
Aug 03, 2007 37.76 38.47 37.27 37.28 1,857,189 -1.19(-3.09%)
Aug 02, 2007 39.42 39.42 38.11 38.47 1,406,968 -0.09(-0.23%)
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.