Pinnacle West Capital (NY: PNW )

84.90 USD +0.43 (+0.51%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 32.13 33.83 32.13 33.57 1,850,066 +1.05(+3.23%)
Jul 30, 2008 32.19 32.69 30.75 32.52 1,988,971 +0.41(+1.28%)
Jul 29, 2008 32.01 32.11 31.69 32.11 694,366 +0.26(+0.82%)
Jul 28, 2008 31.29 31.89 31.28 31.85 859,324 +0.50(+1.59%)
Jul 25, 2008 32.15 32.24 31.32 31.35 737,854 -0.56(-1.75%)
Jul 24, 2008 31.00 31.99 30.93 31.91 736,861 +0.13(+0.41%)
Jul 23, 2008 32.71 32.71 31.58 31.78 649,390 -0.76(-2.34%)
Jul 22, 2008 32.22 32.75 32.06 32.54 914,334 +0.23(+0.71%)
Jul 21, 2008 31.24 32.31 31.24 32.31 1,008,021 +0.88(+2.80%)
Jul 18, 2008 31.29 31.87 31.05 31.43 723,707 +0.21(+0.67%)
Jul 17, 2008 31.20 31.29 30.54 31.22 911,738 +0.06(+0.19%)
Jul 16, 2008 31.18 31.55 30.91 31.16 561,797 -0.04(-0.13%)
Jul 15, 2008 31.28 31.57 31.07 31.20 1,266,282 -0.29(-0.92%)
Jul 14, 2008 32.08 32.43 31.40 31.49 1,041,196 -0.53(-1.66%)
Jul 11, 2008 32.35 32.46 31.66 32.02 1,082,193 -0.39(-1.20%)
Jul 10, 2008 32.01 32.67 31.98 32.41 1,567,233 +0.27(+0.84%)
Jul 09, 2008 31.05 32.14 31.05 32.14 1,376,223 +0.86(+2.75%)
Jul 08, 2008 30.64 31.39 30.40 31.28 1,239,214 +0.63(+2.06%)
Jul 07, 2008 30.56 30.98 30.34 30.65 1,176,826 +0.07(+0.23%)
Jul 04, 2008 31.10 31.29 30.54 30.58 404,862 +0.00(+0.00%)
Jul 03, 2008 31.10 31.29 30.54 30.58 404,862 -0.33(-1.07%)
Jul 02, 2008 31.31 31.46 30.91 30.91 784,943 -0.42(-1.34%)
Jul 01, 2008 30.47 31.45 30.45 31.33 1,147,827 +0.56(+1.82%)
Jun 30, 2008 30.26 31.05 30.26 30.77 1,283,930 -0.29(-0.93%)
Jun 27, 2008 31.54 31.80 31.06 31.06 1,034,620 -0.54(-1.71%)
Jun 26, 2008 31.85 32.28 31.60 31.60 1,041,449 -0.70(-2.17%)
Jun 25, 2008 32.13 32.49 32.00 32.30 902,548 +0.29(+0.91%)
Jun 24, 2008 32.15 32.22 32.00 32.01 974,756 -0.23(-0.71%)
Jun 23, 2008 32.44 32.58 32.17 32.24 567,843 +0.12(+0.37%)
Jun 20, 2008 32.40 32.60 32.09 32.12 928,709 -0.50(-1.53%)
Jun 19, 2008 32.32 32.67 32.32 32.62 738,161 +0.12(+0.37%)
Jun 18, 2008 32.30 32.78 32.29 32.50 766,922 +0.03(+0.09%)
Jun 17, 2008 32.63 32.76 32.43 32.47 1,041,858 -0.06(-0.18%)
Jun 16, 2008 32.51 32.67 32.32 32.53 830,109 -0.20(-0.61%)
Jun 13, 2008 32.97 32.97 32.51 32.73 987,820 +0.04(+0.12%)
Jun 12, 2008 32.43 33.01 32.43 32.69 998,562 +0.05(+0.15%)
Jun 11, 2008 32.64 32.86 32.44 32.64 1,319,379 -0.16(-0.49%)
Jun 10, 2008 32.79 32.92 32.33 32.80 1,076,138 -0.01(-0.03%)
Jun 09, 2008 32.60 32.98 32.40 32.81 902,803 +0.44(+1.36%)
Jun 06, 2008 32.86 32.97 32.29 32.37 801,562 -0.69(-2.09%)
Jun 05, 2008 33.01 33.18 32.79 33.06 790,479 +0.03(+0.09%)
Jun 04, 2008 32.81 33.24 32.81 33.03 927,509 +0.08(+0.24%)
Jun 03, 2008 33.08 33.42 32.80 32.95 871,129 -0.31(-0.93%)
Jun 02, 2008 33.72 33.72 33.17 33.26 835,979 -0.52(-1.54%)
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%)
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.