Pinnacle West Capital (NY: PNW )

83.70 USD -2.82 (-3.26%)
Streaming Delayed Price Updated: 12:23 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 57.20 57.20 54.20 56.03 1,944,320 -1.61(-2.79%)
Oct 30, 2013 58.37 58.66 57.54 57.64 1,085,452 -0.60(-1.03%)
Oct 29, 2013 58.45 58.59 58.02 58.24 664,254 -0.08(-0.14%)
Oct 28, 2013 58.52 58.70 58.11 58.32 3,424,405 -0.11(-0.19%)
Oct 25, 2013 57.72 58.43 57.45 58.43 1,879,971 +0.64(+1.11%)
Oct 24, 2013 57.79 58.03 57.45 57.79 2,404,603 +0.21(+0.36%)
Oct 23, 2013 57.48 58.11 57.46 57.58 648,316 +0.03(+0.05%)
Oct 22, 2013 57.00 57.79 56.90 57.55 598,259 +0.74(+1.30%)
Oct 21, 2013 56.91 57.08 56.32 56.81 696,201 -0.12(-0.21%)
Oct 18, 2013 56.84 57.18 56.57 56.93 801,351 +0.26(+0.46%)
Oct 17, 2013 55.57 56.76 55.11 56.67 464,727 +1.04(+1.87%)
Oct 16, 2013 55.04 55.65 54.38 55.63 613,217 +0.85(+1.55%)
Oct 15, 2013 55.41 55.97 54.62 54.78 469,875 -0.76(-1.37%)
Oct 14, 2013 55.84 55.91 54.86 55.54 547,879 -0.49(-0.87%)
Oct 11, 2013 55.80 56.03 55.52 56.03 425,643 +0.26(+0.47%)
Oct 10, 2013 55.27 55.82 54.62 55.77 581,826 +0.89(+1.62%)
Oct 09, 2013 54.88 55.70 54.59 54.88 622,667 +0.06(+0.11%)
Oct 08, 2013 54.27 55.17 54.25 54.82 871,993 +0.36(+0.66%)
Oct 07, 2013 54.25 54.56 53.84 54.46 830,879 +0.04(+0.07%)
Oct 04, 2013 54.47 54.70 54.31 54.42 511,750 -0.06(-0.11%)
Oct 03, 2013 54.84 54.84 54.12 54.48 780,364 -0.58(-1.05%)
Oct 02, 2013 54.99 55.10 54.53 55.06 950,231 -0.01(-0.02%)
Oct 01, 2013 54.90 55.09 54.69 55.07 680,434 +0.33(+0.60%)
Sep 30, 2013 54.62 54.99 54.47 54.74 562,556 -0.19(-0.35%)
Sep 27, 2013 54.83 55.18 54.62 54.93 574,508 -0.13(-0.24%)
Sep 26, 2013 55.20 55.69 54.94 55.06 465,708 -0.11(-0.20%)
Sep 25, 2013 55.72 55.73 55.15 55.17 501,561 -0.47(-0.84%)
Sep 24, 2013 55.73 56.12 55.38 55.64 828,890 -0.15(-0.27%)
Sep 23, 2013 55.03 55.96 54.72 55.79 592,370 +0.61(+1.11%)
Sep 20, 2013 55.81 56.03 54.79 55.18 1,035,836 -0.63(-1.13%)
Sep 19, 2013 55.74 56.02 55.50 55.81 658,037 +0.08(+0.14%)
Sep 18, 2013 53.93 55.75 53.64 55.73 852,166 +1.75(+3.24%)
Sep 17, 2013 53.72 54.07 53.69 53.98 453,820 +0.23(+0.43%)
Sep 16, 2013 54.52 54.74 53.63 53.75 782,387 -0.10(-0.19%)
Sep 13, 2013 53.58 54.00 53.58 53.85 1,331,216 +0.40(+0.75%)
Sep 12, 2013 53.66 54.02 53.01 53.45 2,168,436 +1.13(+2.16%)
Sep 11, 2013 52.98 52.99 52.03 52.32 666,887 -0.60(-1.13%)
Sep 10, 2013 52.98 53.01 52.49 52.92 649,226 +0.20(+0.38%)
Sep 09, 2013 52.57 52.80 52.28 52.72 748,023 +0.23(+0.44%)
Sep 06, 2013 52.51 52.90 52.37 52.49 626,752 +0.22(+0.42%)
Sep 05, 2013 52.87 52.93 52.23 52.27 1,002,968 -0.55(-1.04%)
Sep 04, 2013 53.12 53.17 52.40 52.82 1,965,023 -0.30(-0.56%)
Sep 03, 2013 54.53 54.76 52.84 53.12 1,171,666 -1.15(-2.12%)
Aug 30, 2013 54.39 54.74 54.08 54.27 613,079 -0.08(-0.15%)
Aug 29, 2013 54.51 54.73 53.86 54.35 898,059 -0.30(-0.55%)
Aug 28, 2013 54.44 54.85 54.13 54.65 625,827 +0.26(+0.48%)
Aug 27, 2013 54.06 54.63 54.02 54.39 476,747 -0.08(-0.15%)
Aug 26, 2013 54.81 54.90 54.19 54.47 601,884 -0.30(-0.55%)
Aug 23, 2013 54.46 54.88 54.11 54.77 419,722 +0.41(+0.75%)
Aug 22, 2013 54.25 54.65 54.09 54.36 316,856 +0.22(+0.41%)
Aug 21, 2013 54.88 54.88 53.93 54.14 683,298 -0.97(-1.76%)
Aug 20, 2013 54.92 55.25 54.62 55.11 978,048 +0.57(+1.05%)
Aug 19, 2013 55.04 55.37 54.31 54.54 570,194 -0.58(-1.05%)
Aug 16, 2013 55.58 55.71 54.66 55.12 955,829 -0.54(-0.97%)
Aug 15, 2013 56.19 56.54 55.62 55.66 347,998 -0.99(-1.75%)
Aug 14, 2013 56.93 57.17 56.41 56.65 319,291 -0.47(-0.82%)
Aug 13, 2013 57.31 57.35 56.86 57.12 359,686 -0.19(-0.33%)
Aug 12, 2013 57.44 57.53 57.10 57.31 490,578 -0.43(-0.74%)
Aug 09, 2013 58.01 58.16 57.63 57.74 329,745 -0.26(-0.45%)
Aug 08, 2013 57.85 58.26 57.56 58.00 580,751 +0.39(+0.68%)
Aug 07, 2013 57.39 57.77 57.05 57.61 778,788 +0.04(+0.07%)
Aug 06, 2013 58.40 58.46 57.49 57.57 919,431 -0.79(-1.35%)
Aug 05, 2013 58.84 58.84 58.17 58.36 721,299 -0.69(-1.17%)
Aug 02, 2013 59.98 59.98 58.58 59.05 953,011 +0.05(+0.08%)
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.