Pinnacle West Capital (NY: PNW )

78.55 USD +1.50 (+1.95%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 39.37 39.55 39.02 39.10 1,186,400 -0.23(-0.58%)
Mar 30, 2006 39.98 39.98 39.28 39.33 1,102,000 -0.64(-1.60%)
Mar 29, 2006 39.95 40.21 39.76 39.97 609,200 +0.20(+0.50%)
Mar 28, 2006 39.98 40.09 39.53 39.77 701,900 -0.14(-0.35%)
Mar 27, 2006 40.29 40.30 39.84 39.91 1,036,900 +0.01(+0.03%)
Mar 24, 2006 39.97 40.07 39.77 39.90 643,200 -0.06(-0.15%)
Mar 23, 2006 40.04 40.10 39.75 39.96 551,300 -0.12(-0.30%)
Mar 22, 2006 40.00 40.20 39.81 40.08 588,100 +0.23(+0.58%)
Mar 21, 2006 39.81 39.86 39.59 39.85 673,400 +0.04(+0.10%)
Mar 20, 2006 40.20 40.41 39.52 39.81 582,000 -0.29(-0.72%)
Mar 17, 2006 40.49 40.49 40.00 40.10 629,200 -0.14(-0.35%)
Mar 16, 2006 39.83 40.26 39.80 40.24 480,800 +0.48(+1.21%)
Mar 15, 2006 39.64 39.81 39.37 39.76 519,600 +0.09(+0.23%)
Mar 14, 2006 39.35 39.68 39.05 39.67 714,000 +0.22(+0.56%)
Mar 13, 2006 39.55 39.79 39.29 39.45 472,900 -0.19(-0.48%)
Mar 10, 2006 39.46 39.81 39.36 39.64 383,500 +0.16(+0.41%)
Mar 09, 2006 39.71 39.81 39.37 39.48 516,000 -0.22(-0.55%)
Mar 08, 2006 39.02 39.91 38.83 39.70 1,011,000 +0.71(+1.82%)
Mar 07, 2006 38.91 39.14 38.76 38.99 651,200 -0.11(-0.28%)
Mar 06, 2006 39.91 39.91 38.98 39.10 642,500 -0.87(-2.18%)
Mar 03, 2006 40.05 40.31 39.62 39.97 975,100 -0.20(-0.50%)
Mar 02, 2006 40.69 40.73 40.06 40.17 943,900 -0.57(-1.40%)
Mar 01, 2006 41.00 41.01 40.66 40.74 813,600 -0.31(-0.76%)
Feb 28, 2006 41.29 41.22 40.89 41.05 701,900 -0.24(-0.58%)
Feb 27, 2006 41.30 41.56 41.24 41.29 551,400 +0.10(+0.24%)
Feb 24, 2006 41.63 41.64 41.09 41.19 1,507,900 -0.36(-0.87%)
Feb 23, 2006 41.65 41.83 41.49 41.55 790,400 -0.25(-0.60%)
Feb 22, 2006 41.58 41.81 41.42 41.80 676,500 +0.30(+0.72%)
Feb 21, 2006 41.94 41.98 41.50 41.50 468,800 -0.21(-0.50%)
Feb 17, 2006 41.05 41.80 41.05 41.71 727,400 +0.48(+1.16%)
Feb 16, 2006 41.17 41.34 41.10 41.23 467,300 +0.06(+0.15%)
Feb 15, 2006 41.19 41.55 40.99 41.17 698,100 -0.12(-0.29%)
Feb 14, 2006 41.80 41.80 41.19 41.29 526,500 -0.42(-1.01%)
Feb 13, 2006 41.75 41.86 41.61 41.71 322,300 -0.04(-0.10%)
Feb 10, 2006 41.71 42.04 41.49 41.75 742,300 +0.04(+0.10%)
Feb 09, 2006 41.58 41.96 41.51 41.71 1,430,300 +0.20(+0.48%)
Feb 08, 2006 41.50 41.55 41.28 41.51 469,000 -0.03(-0.07%)
Feb 07, 2006 41.00 41.69 40.95 41.54 628,800 +0.39(+0.95%)
Feb 06, 2006 41.25 41.40 41.03 41.15 573,500 -0.10(-0.24%)
Feb 03, 2006 41.50 41.66 41.20 41.25 436,500 -0.39(-0.94%)
Feb 02, 2006 42.09 42.21 41.53 41.64 772,700 -0.69(-1.63%)
Feb 01, 2006 42.61 42.65 42.24 42.33 714,100 -0.28(-0.66%)
Jan 31, 2006 42.52 42.65 42.25 42.61 694,000 +0.09(+0.21%)
Jan 30, 2006 43.15 43.15 42.52 42.52 700,900 -0.98(-2.25%)
Jan 27, 2006 43.79 43.89 43.31 43.50 675,600 -0.10(-0.23%)
Jan 26, 2006 44.05 44.14 43.50 43.60 841,900 -0.28(-0.64%)
Jan 25, 2006 44.05 44.14 43.51 43.88 665,800 +0.05(+0.11%)
Jan 24, 2006 43.46 43.92 43.45 43.83 691,500 +0.40(+0.92%)
Jan 23, 2006 43.03 43.48 43.02 43.43 372,400 +0.41(+0.95%)
Jan 20, 2006 43.51 43.92 42.97 43.02 741,800 -0.39(-0.90%)
Jan 19, 2006 42.58 43.44 42.51 43.41 905,600 +0.86(+2.02%)
Jan 18, 2006 42.21 42.60 42.16 42.55 503,600 +0.31(+0.73%)
Jan 17, 2006 41.73 42.31 41.66 42.24 496,200 +0.52(+1.25%)
Jan 13, 2006 41.62 41.86 41.54 41.72 502,500 -0.02(-0.05%)
Jan 12, 2006 42.23 42.33 41.74 41.74 507,500 -0.28(-0.67%)
Jan 11, 2006 42.39 42.40 41.80 42.02 456,800 -0.33(-0.78%)
Jan 10, 2006 42.22 42.45 42.09 42.35 530,200 -0.02(-0.05%)
Jan 09, 2006 42.92 42.93 42.27 42.37 948,100 -0.45(-1.05%)
Jan 06, 2006 42.52 42.82 42.32 42.82 515,700 +0.46(+1.09%)
Jan 05, 2006 42.45 42.57 42.04 42.36 773,000 -0.21(-0.49%)
Jan 04, 2006 42.39 42.59 42.08 42.57 609,500 +0.12(+0.28%)
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.