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 (%)
May 30, 2008 34.00 34.09 33.65 33.78 878,643 -0.18(-0.53%)
May 29, 2008 34.34 34.34 33.83 33.96 1,202,656 -0.17(-0.50%)
May 28, 2008 34.41 34.61 33.89 34.13 473,332 -0.12(-0.35%)
May 27, 2008 33.92 34.30 33.92 34.25 414,760 +0.34(+1.00%)
May 26, 2008 34.30 34.51 33.90 33.91 0 +0.00(+0.00%)
May 23, 2008 34.30 34.51 33.90 33.91 511,764 -0.59(-1.71%)
May 22, 2008 34.15 34.64 34.03 34.50 735,434 +0.49(+1.44%)
May 21, 2008 34.26 34.52 33.95 34.01 695,318 -0.15(-0.44%)
May 20, 2008 34.34 34.51 34.02 34.16 667,909 -0.30(-0.87%)
May 19, 2008 34.20 34.50 34.20 34.46 448,941 +0.26(+0.76%)
May 16, 2008 33.78 34.20 33.63 34.20 658,540 +0.37(+1.09%)
May 15, 2008 33.93 34.08 33.60 33.83 498,764 -0.23(-0.68%)
May 14, 2008 34.00 34.25 33.77 34.06 551,969 +0.19(+0.56%)
May 13, 2008 34.39 34.39 33.51 33.87 837,412 -0.38(-1.11%)
May 12, 2008 33.76 34.26 33.48 34.25 884,959 +0.52(+1.54%)
May 09, 2008 33.29 33.80 33.13 33.73 444,323 +0.16(+0.48%)
May 08, 2008 33.30 33.71 33.22 33.57 1,170,908 +0.27(+0.81%)
May 07, 2008 34.21 34.56 33.20 33.30 1,447,448 -0.91(-2.66%)
May 06, 2008 33.60 34.23 33.30 34.21 1,325,372 +0.47(+1.39%)
May 05, 2008 34.43 34.55 33.54 33.74 1,129,417 -0.84(-2.43%)
May 02, 2008 34.90 35.49 34.30 34.58 875,973 -0.20(-0.58%)
May 01, 2008 33.94 34.83 33.93 34.78 1,288,557 +0.84(+2.47%)
Apr 30, 2008 34.10 34.34 33.85 33.94 1,069,505 -0.08(-0.24%)
Apr 29, 2008 34.95 35.15 33.80 34.02 2,174,435 -1.36(-3.84%)
Apr 28, 2008 35.33 35.63 35.30 35.38 932,995 +0.00(+0.00%)
Apr 25, 2008 35.50 35.63 35.10 35.38 459,642 +0.11(+0.31%)
Apr 24, 2008 35.50 35.66 35.07 35.27 640,809 -0.03(-0.08%)
Apr 23, 2008 35.26 36.19 35.07 35.30 602,557 -0.04(-0.11%)
Apr 22, 2008 35.68 35.78 35.21 35.34 843,342 -0.45(-1.26%)
Apr 21, 2008 36.09 36.33 35.62 35.79 934,681 -0.43(-1.19%)
Apr 18, 2008 37.39 37.39 36.03 36.22 986,458 -0.43(-1.17%)
Apr 17, 2008 36.73 36.86 36.44 36.65 613,508 -0.12(-0.33%)
Apr 16, 2008 36.47 36.77 36.25 36.77 791,256 +0.33(+0.91%)
Apr 15, 2008 36.17 36.45 36.11 36.44 298,123 +0.27(+0.75%)
Apr 14, 2008 35.96 36.31 35.94 36.17 385,051 +0.09(+0.25%)
Apr 11, 2008 36.19 36.36 35.92 36.08 770,283 -0.37(-1.02%)
Apr 10, 2008 36.96 36.96 36.29 36.45 772,284 -0.36(-0.98%)
Apr 09, 2008 37.12 37.12 36.60 36.81 408,700 -0.07(-0.19%)
Apr 08, 2008 36.50 37.10 36.50 36.88 567,900 +0.30(+0.82%)
Apr 07, 2008 36.59 36.77 36.22 36.58 346,920 +0.11(+0.30%)
Apr 04, 2008 36.45 37.08 36.39 36.47 781,336 +0.00(+0.00%)
Apr 03, 2008 36.46 36.66 36.26 36.47 672,507 +0.05(+0.14%)
Apr 02, 2008 36.20 36.82 36.06 36.42 863,832 +0.40(+1.11%)
Apr 01, 2008 35.12 36.05 35.12 36.02 741,365 +0.94(+2.68%)
Mar 31, 2008 34.95 35.13 34.43 35.08 1,003,483 +0.35(+1.01%)
Mar 28, 2008 35.58 35.68 34.70 34.73 640,800 -0.61(-1.73%)
Mar 27, 2008 35.60 35.74 35.28 35.34 681,896 -0.08(-0.23%)
Mar 26, 2008 35.50 35.65 35.30 35.42 829,006 -0.14(-0.39%)
Mar 25, 2008 35.78 35.78 35.45 35.56 659,985 -0.22(-0.61%)
Mar 24, 2008 35.77 36.08 35.36 35.78 548,024 -0.03(-0.08%)
Mar 21, 2008 35.16 35.96 35.13 35.81 685,616 +0.00(+0.00%)
Mar 20, 2008 35.16 35.96 35.13 35.81 685,616 +0.44(+1.24%)
Mar 19, 2008 36.18 36.46 35.33 35.37 938,810 -0.42(-1.17%)
Mar 18, 2008 35.41 35.83 35.09 35.79 840,900 +0.82(+2.34%)
Mar 17, 2008 34.52 35.24 34.08 34.97 916,858 +0.36(+1.04%)
Mar 14, 2008 35.30 35.31 34.23 34.61 947,500 -0.34(-0.97%)
Mar 13, 2008 34.58 35.06 34.36 34.95 688,909 +0.02(+0.06%)
Mar 12, 2008 35.84 35.84 34.93 34.93 509,312 -0.66(-1.85%)
Mar 11, 2008 35.48 35.59 34.89 35.59 785,314 +0.90(+2.59%)
Mar 10, 2008 34.70 34.90 34.26 34.69 1,023,547 -0.05(-0.14%)
Mar 07, 2008 34.51 34.92 34.22 34.74 1,099,374 +0.10(+0.29%)
Mar 06, 2008 35.48 35.62 34.64 34.64 848,493 -1.04(-2.91%)
Mar 05, 2008 35.84 35.92 35.24 35.68 909,276 -0.22(-0.61%)
Mar 04, 2008 35.40 36.12 35.40 35.90 911,395 +0.10(+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.