Pinnacle West Capital (NY: PNW )

81.77 USD -0.05 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 27.64 27.69 27.08 27.65 1,048,116 +0.26(+0.95%)
May 28, 2009 27.42 27.86 27.16 27.39 917,658 +0.10(+0.37%)
May 27, 2009 27.35 27.75 27.13 27.29 1,402,381 -0.19(-0.69%)
May 26, 2009 26.38 27.50 26.35 27.48 1,805,328 +1.33(+5.09%)
May 22, 2009 25.65 26.34 25.59 26.15 821,521 +0.50(+1.95%)
May 21, 2009 25.57 25.69 25.28 25.65 1,021,805 -0.09(-0.35%)
May 20, 2009 26.59 26.59 25.74 25.74 1,357,692 -0.64(-2.43%)
May 19, 2009 26.30 26.66 26.27 26.38 1,062,210 +0.09(+0.34%)
May 18, 2009 26.39 26.57 26.04 26.29 982,152 +0.19(+0.73%)
May 15, 2009 26.64 26.69 25.97 26.10 1,220,878 -0.68(-2.54%)
May 14, 2009 27.10 27.27 26.48 26.78 879,785 -0.28(-1.03%)
May 13, 2009 27.50 27.89 27.03 27.06 892,047 -0.64(-2.31%)
May 12, 2009 27.79 27.93 27.53 27.70 941,269 -0.01(-0.04%)
May 11, 2009 27.82 28.06 27.61 27.71 1,144,572 -0.38(-1.35%)
May 08, 2009 28.11 28.96 27.85 28.09 1,284,646 -0.02(-0.07%)
May 07, 2009 28.38 28.38 27.77 28.11 1,312,250 -0.05(-0.18%)
May 06, 2009 28.65 28.81 27.84 28.16 1,771,959 -0.14(-0.49%)
May 05, 2009 27.83 28.91 27.83 28.30 2,268,558 +0.41(+1.47%)
May 04, 2009 27.61 28.00 27.60 27.89 1,028,870 +0.18(+0.65%)
May 01, 2009 27.48 27.71 27.33 27.71 772,992 +0.33(+1.21%)
Apr 30, 2009 27.42 27.85 27.25 27.38 1,618,983 -0.06(-0.22%)
Apr 29, 2009 26.83 27.45 26.61 27.44 1,398,077 +0.17(+0.62%)
Apr 28, 2009 27.18 27.40 26.86 27.27 884,121 -0.01(-0.04%)
Apr 27, 2009 27.12 27.65 27.12 27.28 890,024 -0.07(-0.26%)
Apr 24, 2009 27.37 27.61 27.07 27.35 1,224,718 +0.00(+0.00%)
Apr 23, 2009 26.85 27.43 26.80 27.35 1,812,882 +0.50(+1.86%)
Apr 22, 2009 26.93 27.74 26.80 26.85 2,548,608 -0.09(-0.33%)
Apr 21, 2009 27.00 27.23 26.48 26.94 2,174,998 -0.04(-0.15%)
Apr 20, 2009 27.43 27.64 26.96 26.98 1,083,545 -0.71(-2.56%)
Apr 17, 2009 27.87 28.03 27.61 27.69 674,204 -0.15(-0.54%)
Apr 16, 2009 28.04 28.16 27.62 27.84 653,734 +0.02(+0.07%)
Apr 15, 2009 27.24 27.83 27.24 27.82 650,082 +0.42(+1.53%)
Apr 14, 2009 27.40 27.50 27.01 27.40 999,334 -0.20(-0.72%)
Apr 13, 2009 27.90 28.07 27.35 27.60 793,059 -0.36(-1.29%)
Apr 09, 2009 28.37 28.37 27.32 27.96 821,185 +0.13(+0.47%)
Apr 08, 2009 27.71 27.89 27.36 27.83 527,597 +0.29(+1.05%)
Apr 07, 2009 27.17 27.93 26.96 27.54 1,083,732 -0.02(-0.07%)
Apr 06, 2009 27.50 27.99 27.36 27.56 1,150,261 -0.07(-0.25%)
Apr 03, 2009 27.87 28.18 27.31 27.63 934,358 -0.17(-0.61%)
Apr 02, 2009 27.60 28.04 27.00 27.80 1,319,647 +0.65(+2.39%)
Apr 01, 2009 26.46 27.33 26.36 27.15 1,740,412 +0.59(+2.22%)
Mar 31, 2009 26.47 27.00 26.08 26.56 1,548,598 +0.55(+2.11%)
Mar 30, 2009 26.04 26.38 25.78 26.01 1,008,781 -0.50(-1.89%)
Mar 26, 2009 26.73 26.93 26.09 26.51 1,127,890 -0.13(-0.49%)
Mar 25, 2009 26.61 27.25 26.24 26.64 923,617 +0.01(+0.04%)
Mar 24, 2009 27.01 27.18 26.56 26.63 646,847 -0.42(-1.55%)
Mar 23, 2009 26.32 27.07 26.31 27.05 800,809 +0.91(+3.48%)
Mar 20, 2009 26.57 26.91 26.11 26.14 1,128,185 -0.21(-0.80%)
Mar 19, 2009 26.58 26.58 26.00 26.35 884,329 +0.07(+0.27%)
Mar 18, 2009 25.19 26.45 24.97 26.28 1,359,241 +1.12(+4.45%)
Mar 17, 2009 24.30 25.17 24.26 25.16 956,663 +0.67(+2.74%)
Mar 16, 2009 24.53 25.03 24.42 24.49 1,432,888 +0.18(+0.74%)
Mar 13, 2009 24.44 24.44 24.10 24.31 0 +0.02(+0.08%)
Mar 12, 2009 23.83 24.36 23.64 24.29 1,558,841 +0.37(+1.55%)
Mar 11, 2009 23.75 24.20 23.55 23.92 1,461,770 +0.27(+1.14%)
Mar 10, 2009 23.13 23.75 22.92 23.65 1,399,031 +0.65(+2.83%)
Mar 09, 2009 23.45 23.46 22.87 23.00 1,545,101 -0.51(-2.17%)
Mar 06, 2009 23.51 24.01 22.98 23.51 0 +0.17(+0.73%)
Mar 05, 2009 23.59 23.78 22.32 23.34 1,375,914 -0.68(-2.83%)
Mar 04, 2009 24.19 24.41 23.60 24.02 1,618,736 -0.93(-3.73%)
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.