Pinnacle West Capital (NY: PNW )

78.36 USD +1.27 (+1.65%)
Official Closing Price Updated: 7:14 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 43.28 43.31 42.81 43.01 647,000 -0.28(-0.65%)
Jul 28, 2006 43.00 43.39 42.64 43.29 664,900 -0.21(-0.48%)
Jul 27, 2006 43.87 44.20 43.48 43.50 921,900 -0.19(-0.43%)
Jul 26, 2006 43.91 43.91 43.50 43.69 927,900 -0.21(-0.48%)
Jul 25, 2006 43.00 43.95 42.90 43.90 1,613,900 +0.93(+2.16%)
Jul 24, 2006 42.60 42.98 42.45 42.97 1,089,600 +0.75(+1.78%)
Jul 21, 2006 42.50 42.85 41.87 42.22 1,820,900 +0.63(+1.51%)
Jul 20, 2006 41.33 41.90 41.28 41.59 559,300 +0.26(+0.63%)
Jul 19, 2006 40.99 41.42 40.98 41.33 450,100 +0.35(+0.85%)
Jul 18, 2006 40.95 41.14 40.79 40.98 474,800 -0.03(-0.07%)
Jul 17, 2006 40.74 41.17 40.69 41.01 355,700 +0.29(+0.71%)
Jul 14, 2006 41.32 41.36 40.58 40.72 689,100 -0.60(-1.45%)
Jul 13, 2006 41.30 41.63 41.05 41.32 679,400 -0.06(-0.14%)
Jul 12, 2006 41.60 41.67 41.30 41.38 330,300 -0.21(-0.50%)
Jul 11, 2006 41.15 41.63 41.10 41.59 419,900 +0.44(+1.07%)
Jul 10, 2006 41.01 41.29 40.92 41.15 328,800 +0.14(+0.34%)
Jul 07, 2006 40.54 41.06 40.53 41.01 514,600 +0.47(+1.16%)
Jul 06, 2006 40.46 40.55 40.30 40.54 534,700 +0.08(+0.20%)
Jul 05, 2006 40.35 40.51 40.21 40.46 493,200 +0.11(+0.27%)
Jul 03, 2006 40.16 40.50 39.90 40.35 221,400 +0.44(+1.10%)
Jun 30, 2006 39.96 40.04 39.81 39.91 501,800 -0.05(-0.13%)
Jun 29, 2006 39.50 40.00 39.46 39.96 459,600 +0.44(+1.11%)
Jun 28, 2006 39.30 39.62 39.25 39.52 365,400 +0.21(+0.53%)
Jun 27, 2006 39.35 39.80 39.18 39.31 350,400 -0.04(-0.10%)
Jun 26, 2006 39.03 39.50 39.03 39.35 252,300 +0.26(+0.67%)
Jun 23, 2006 39.13 39.47 39.00 39.09 240,600 -0.04(-0.10%)
Jun 22, 2006 39.16 39.16 38.65 39.13 335,900 +0.05(+0.13%)
Jun 21, 2006 39.18 39.39 38.96 39.08 339,400 -0.22(-0.56%)
Jun 20, 2006 39.15 39.44 39.07 39.30 268,900 +0.10(+0.26%)
Jun 19, 2006 39.87 39.87 39.07 39.20 298,000 -0.58(-1.46%)
Jun 16, 2006 39.45 39.86 39.45 39.78 518,700 +0.28(+0.71%)
Jun 15, 2006 39.45 39.63 39.21 39.50 522,900 +0.07(+0.18%)
Jun 14, 2006 39.63 39.71 39.17 39.43 250,500 -0.33(-0.83%)
Jun 13, 2006 40.37 40.53 39.60 39.76 561,900 -0.56(-1.39%)
Jun 12, 2006 40.22 40.50 40.07 40.32 317,500 +0.17(+0.42%)
Jun 09, 2006 40.15 40.29 39.99 40.15 240,900 -0.05(-0.12%)
Jun 08, 2006 39.97 40.44 39.71 40.20 416,000 +0.39(+0.98%)
Jun 07, 2006 39.83 39.99 39.70 39.81 327,400 +0.06(+0.15%)
Jun 06, 2006 40.00 40.03 39.33 39.75 314,900 -0.25(-0.62%)
Jun 05, 2006 40.15 40.31 39.87 40.00 727,800 -0.30(-0.74%)
Jun 02, 2006 39.96 40.44 39.76 40.30 515,600 +0.32(+0.80%)
Jun 01, 2006 39.46 39.99 39.33 39.98 396,000 +0.59(+1.50%)
May 31, 2006 38.98 39.66 38.98 39.39 921,900 +0.55(+1.42%)
May 30, 2006 39.11 39.18 38.79 38.84 601,600 -0.26(-0.66%)
May 26, 2006 39.20 39.21 38.86 39.10 499,600 +0.03(+0.08%)
May 25, 2006 38.74 39.08 38.63 39.07 464,400 +0.37(+0.96%)
May 24, 2006 38.89 38.97 38.31 38.70 1,352,800 -0.19(-0.49%)
May 23, 2006 39.72 39.89 38.82 38.89 548,000 -0.87(-2.19%)
May 22, 2006 39.00 39.97 39.00 39.76 595,800 +0.50(+1.27%)
May 19, 2006 39.10 39.71 38.90 39.26 595,600 +0.26(+0.67%)
May 18, 2006 39.06 39.44 39.00 39.00 504,100 -0.01(-0.03%)
May 17, 2006 39.22 39.40 38.80 39.01 819,400 -0.37(-0.94%)
May 16, 2006 39.55 39.59 39.28 39.38 317,800 -0.15(-0.38%)
May 15, 2006 39.39 39.69 39.20 39.53 363,300 +0.19(+0.48%)
May 12, 2006 39.50 39.67 39.27 39.34 462,700 -0.25(-0.63%)
May 11, 2006 39.91 39.97 39.42 39.59 466,200 -0.40(-1.00%)
May 10, 2006 39.63 40.04 39.63 39.99 373,800 +0.36(+0.91%)
May 09, 2006 40.20 40.35 39.51 39.63 711,600 -0.73(-1.81%)
May 08, 2006 40.35 40.45 40.15 40.36 329,900 -0.05(-0.12%)
May 05, 2006 40.12 40.49 40.10 40.41 614,100 +0.31(+0.77%)
May 04, 2006 40.10 40.32 39.93 40.10 557,000 +0.05(+0.12%)
May 03, 2006 40.25 40.28 39.99 40.05 756,500 -0.26(-0.65%)
May 02, 2006 39.66 40.32 39.62 40.31 920,200 +0.66(+1.66%)
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.