Pinnacle West Capital (NY: PNW )

74.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:20 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 54.91 55.48 53.28 53.49 1,673,388 -1.36(-2.48%)
Jul 30, 2014 55.87 56.01 54.66 54.85 832,576 -1.58(-2.80%)
Jul 29, 2014 57.28 57.40 56.43 56.43 572,976 -0.67(-1.17%)
Jul 28, 2014 56.44 57.20 56.32 57.10 843,397 +0.81(+1.44%)
Jul 25, 2014 56.78 56.92 56.22 56.29 401,135 -0.53(-0.93%)
Jul 24, 2014 56.80 56.98 56.61 56.82 475,737 -0.03(-0.05%)
Jul 23, 2014 56.91 57.10 56.69 56.85 663,617 -0.16(-0.28%)
Jul 22, 2014 57.08 57.20 56.77 57.01 1,094,316 +0.03(+0.05%)
Jul 21, 2014 56.70 57.14 56.54 56.98 1,343,860 +0.16(+0.28%)
Jul 18, 2014 55.81 56.83 55.45 56.82 1,120,003 +1.23(+2.21%)
Jul 17, 2014 55.75 56.03 55.59 55.59 444,893 -0.15(-0.27%)
Jul 16, 2014 56.00 56.00 55.41 55.74 1,113,828 -0.26(-0.46%)
Jul 15, 2014 55.87 56.25 55.70 56.00 1,718,234 +0.00(+0.00%)
Jul 14, 2014 56.91 57.03 55.97 56.00 1,123,046 -0.78(-1.37%)
Jul 11, 2014 56.84 57.30 56.76 56.78 685,527 -0.16(-0.28%)
Jul 10, 2014 56.52 57.11 56.46 56.94 445,811 +0.43(+0.76%)
Jul 09, 2014 57.22 57.22 56.20 56.51 747,220 -0.47(-0.82%)
Jul 08, 2014 56.41 57.22 56.41 56.98 850,836 +0.59(+1.05%)
Jul 07, 2014 56.46 57.08 56.14 56.39 1,410,799 -0.05(-0.09%)
Jul 03, 2014 56.52 56.44 56.44 56.44 744,900 -0.50(-0.88%)
Jul 02, 2014 57.51 57.53 56.50 56.94 1,323,071 -0.82(-1.42%)
Jul 01, 2014 57.72 57.95 57.31 57.76 1,001,022 -0.08(-0.14%)
Jun 30, 2014 56.67 58.06 56.63 57.84 1,204,797 +1.36(+2.41%)
Jun 27, 2014 56.24 56.76 56.05 56.48 1,440,947 +0.17(+0.30%)
Jun 26, 2014 56.54 56.75 56.23 56.31 711,122 -0.14(-0.25%)
Jun 25, 2014 56.52 56.92 56.26 56.45 828,871 -0.24(-0.42%)
Jun 24, 2014 56.34 57.01 56.34 56.69 670,830 +0.21(+0.37%)
Jun 23, 2014 56.42 56.90 56.16 56.48 659,287 +0.33(+0.59%)
Jun 20, 2014 56.63 56.70 55.97 56.15 1,124,402 -0.41(-0.72%)
Jun 19, 2014 55.94 56.61 55.77 56.56 740,038 +0.76(+1.36%)
Jun 18, 2014 54.41 55.85 54.41 55.80 797,909 +1.34(+2.46%)
Jun 17, 2014 54.57 54.69 54.07 54.46 640,889 -0.26(-0.48%)
Jun 16, 2014 54.22 54.96 54.17 54.72 720,044 +0.50(+0.92%)
Jun 13, 2014 54.06 54.43 53.61 54.22 346,692 +0.17(+0.31%)
Jun 12, 2014 53.79 54.07 53.04 54.05 520,829 +0.21(+0.39%)
Jun 11, 2014 54.28 54.48 53.83 53.84 360,422 -0.55(-1.01%)
Jun 10, 2014 54.61 54.74 54.29 54.39 413,757 -0.57(-1.04%)
Jun 06, 2014 55.25 55.47 54.82 54.96 585,293 -0.23(-0.42%)
Jun 05, 2014 54.77 55.28 54.63 55.19 419,699 +0.46(+0.84%)
Jun 04, 2014 54.98 55.04 54.64 54.73 486,022 -0.26(-0.47%)
Jun 03, 2014 54.99 55.28 54.84 54.99 562,651 -0.10(-0.18%)
Jun 02, 2014 55.45 55.53 55.03 55.09 446,771 -0.33(-0.60%)
May 30, 2014 54.91 55.48 54.74 55.42 667,272 +0.56(+1.02%)
May 29, 2014 54.84 55.20 54.55 54.86 545,289 -0.20(-0.36%)
May 28, 2014 55.07 55.22 54.88 55.06 534,871 +0.05(+0.09%)
May 27, 2014 55.26 55.58 54.99 55.01 763,170 +0.19(+0.35%)
May 23, 2014 55.03 54.82 54.82 54.82 328,700 -0.15(-0.27%)
May 22, 2014 54.50 55.06 54.50 54.97 204,672 +0.47(+0.86%)
May 21, 2014 54.56 54.71 54.37 54.50 1,016,829 -0.02(-0.04%)
May 20, 2014 54.69 55.07 54.45 54.52 1,099,949 -0.20(-0.37%)
May 19, 2014 55.15 55.17 54.61 54.72 1,000,817 -0.46(-0.83%)
May 16, 2014 54.86 55.19 54.70 55.18 539,382 +0.25(+0.46%)
May 15, 2014 55.16 55.21 54.78 54.93 782,957 -0.23(-0.42%)
May 14, 2014 55.00 55.60 54.89 55.16 543,353 +0.19(+0.35%)
May 13, 2014 54.98 55.25 54.82 54.97 1,086,946 +0.10(+0.18%)
May 12, 2014 55.33 55.48 54.77 54.87 1,190,552 -0.40(-0.72%)
May 09, 2014 55.75 56.03 55.23 55.27 1,100,478 -0.54(-0.97%)
May 08, 2014 55.98 56.21 55.53 55.81 1,471,496 -0.11(-0.20%)
May 07, 2014 54.74 55.94 54.67 55.92 1,346,272 +1.16(+2.12%)
May 06, 2014 54.61 55.13 54.54 54.76 1,148,622 +0.10(+0.18%)
May 05, 2014 53.81 54.95 53.81 54.66 1,312,666 +0.64(+1.18%)
May 02, 2014 55.58 57.09 53.90 54.02 2,111,068 -1.93(-3.45%)
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.