Pinnacle West Capital (NY: PNW )

76.30 USD +1.65 (+2.21%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 38.06 38.10 37.68 37.73 784,615 -0.36(-0.95%)
Mar 30, 2010 38.25 38.37 37.92 38.09 807,542 -0.13(-0.34%)
Mar 29, 2010 37.72 38.22 37.55 38.22 721,270 +0.67(+1.78%)
Mar 26, 2010 37.35 37.62 37.21 37.55 1,572,598 +0.27(+0.72%)
Mar 25, 2010 37.53 37.72 37.25 37.28 851,018 -0.16(-0.43%)
Mar 24, 2010 37.78 37.82 37.44 37.44 904,460 -0.39(-1.03%)
Mar 23, 2010 37.72 37.98 37.65 37.83 720,784 +0.07(+0.19%)
Mar 22, 2010 37.68 37.77 37.37 37.76 812,031 -0.01(-0.03%)
Mar 19, 2010 38.04 38.23 37.54 37.77 1,087,876 -0.17(-0.45%)
Mar 18, 2010 37.98 38.10 37.83 37.94 734,263 +0.03(+0.08%)
Mar 17, 2010 37.75 38.15 37.68 37.91 672,584 +0.19(+0.50%)
Mar 16, 2010 37.38 37.77 37.24 37.72 539,720 +0.35(+0.94%)
Mar 15, 2010 37.21 37.40 37.19 37.37 1,015,813 +0.04(+0.11%)
Mar 12, 2010 37.67 37.67 37.24 37.33 723,420 -0.16(-0.43%)
Mar 11, 2010 37.17 37.49 37.07 37.49 1,151,273 +0.08(+0.21%)
Mar 10, 2010 37.56 37.70 37.14 37.41 952,435 -0.24(-0.64%)
Mar 09, 2010 37.83 38.00 37.49 37.65 2,269,399 -0.21(-0.55%)
Mar 08, 2010 38.02 38.03 37.79 37.86 685,942 -0.13(-0.34%)
Mar 05, 2010 37.95 38.13 37.76 37.99 678,132 +0.29(+0.77%)
Mar 04, 2010 37.56 37.78 37.43 37.70 688,404 +0.14(+0.37%)
Mar 03, 2010 37.54 38.00 37.48 37.56 1,213,480 +0.22(+0.59%)
Mar 02, 2010 36.82 37.56 36.82 37.34 1,893,765 +0.71(+1.94%)
Mar 01, 2010 36.43 36.81 36.42 36.63 1,901,149 +0.22(+0.60%)
Feb 26, 2010 37.55 37.69 36.40 36.41 2,290,301 -1.16(-3.09%)
Feb 25, 2010 37.28 37.58 36.88 37.57 1,174,280 -0.03(-0.08%)
Feb 24, 2010 37.42 37.71 37.05 37.60 1,303,466 +0.40(+1.07%)
Feb 23, 2010 37.23 37.45 37.12 37.20 728,190 -0.03(-0.08%)
Feb 22, 2010 37.57 37.85 37.14 37.23 955,106 -0.14(-0.37%)
Feb 19, 2010 36.77 37.75 36.77 37.37 1,134,562 +0.48(+1.30%)
Feb 18, 2010 36.58 36.93 36.42 36.89 684,897 +0.24(+0.65%)
Feb 17, 2010 36.49 36.65 36.31 36.65 857,274 +0.28(+0.77%)
Feb 16, 2010 35.58 36.37 35.45 36.37 976,491 +1.07(+3.03%)
Feb 12, 2010 35.29 35.30 35.30 35.30 1,151,000 -0.05(-0.14%)
Feb 11, 2010 35.00 35.35 34.62 35.35 716,743 +0.32(+0.91%)
Feb 10, 2010 35.16 35.28 34.77 35.03 1,056,949 -0.13(-0.37%)
Feb 09, 2010 34.99 35.46 34.79 35.16 1,154,649 +0.39(+1.12%)
Feb 08, 2010 35.43 35.43 34.77 34.77 557,281 -0.60(-1.70%)
Feb 05, 2010 35.37 35.48 34.82 35.37 885,322 -0.07(-0.20%)
Feb 04, 2010 35.99 36.19 35.41 35.44 770,434 -0.86(-2.37%)
Feb 03, 2010 36.11 36.38 36.02 36.30 870,850 +0.01(+0.03%)
Feb 02, 2010 36.02 36.32 35.65 36.29 592,230 +0.47(+1.31%)
Feb 01, 2010 35.97 36.10 35.57 35.82 664,951 +0.00(+0.00%)
Jan 29, 2010 36.12 36.34 35.81 35.82 1,064,477 -0.26(-0.72%)
Jan 28, 2010 36.22 36.29 35.62 36.08 1,181,225 -0.49(-1.34%)
Jan 27, 2010 36.93 36.97 36.21 36.57 2,482,021 -0.36(-0.97%)
Jan 26, 2010 36.25 36.94 36.08 36.93 1,153,981 +0.53(+1.46%)
Jan 25, 2010 36.37 36.53 35.87 36.40 784,682 +0.41(+1.14%)
Jan 22, 2010 36.88 36.88 35.98 35.99 885,226 -0.83(-2.25%)
Jan 21, 2010 37.26 37.70 36.66 36.82 699,087 -0.50(-1.34%)
Jan 20, 2010 37.44 37.44 36.68 37.32 1,911,370 -0.22(-0.59%)
Jan 19, 2010 37.08 37.54 37.07 37.54 831,007 +0.41(+1.10%)
Jan 15, 2010 37.58 37.13 37.13 37.13 970,500 -0.60(-1.59%)
Jan 14, 2010 37.57 37.81 37.47 37.73 375,300 +0.08(+0.21%)
Jan 13, 2010 37.63 37.74 37.21 37.65 737,034 +0.20(+0.53%)
Jan 12, 2010 37.29 37.70 37.27 37.45 789,928 -0.07(-0.19%)
Jan 11, 2010 37.00 37.53 37.00 37.52 719,124 +0.60(+1.63%)
Jan 08, 2010 36.54 36.94 36.28 36.92 613,973 +0.23(+0.63%)
Jan 07, 2010 36.59 36.71 36.38 36.69 685,959 -0.07(-0.19%)
Jan 06, 2010 36.34 36.76 36.19 36.76 961,085 +0.38(+1.04%)
Jan 05, 2010 36.77 37.02 36.11 36.38 1,432,202 -0.50(-1.36%)
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.