Pinnacle West Capital (NY: PNW )

86.52 USD +0.74 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 47.81 47.97 47.66 47.81 947,800 +0.01(+0.02%)
Oct 30, 2006 47.56 47.98 47.55 47.80 609,000 -0.28(-0.58%)
Oct 27, 2006 48.39 48.65 48.04 48.08 789,700 -0.13(-0.27%)
Oct 26, 2006 48.10 48.53 47.70 48.21 469,100 -0.41(-0.84%)
Oct 25, 2006 48.37 48.93 48.27 48.62 339,400 +0.29(+0.60%)
Oct 24, 2006 48.30 48.34 47.94 48.33 234,600 +0.03(+0.06%)
Oct 23, 2006 47.61 48.31 47.42 48.30 386,100 +0.40(+0.84%)
Oct 20, 2006 48.00 48.03 47.57 47.90 303,300 -0.04(-0.08%)
Oct 19, 2006 47.49 47.95 47.37 47.94 600,200 +0.56(+1.18%)
Oct 18, 2006 46.98 47.45 46.94 47.38 399,900 +0.41(+0.87%)
Oct 17, 2006 46.38 46.98 46.37 46.97 410,700 +0.59(+1.27%)
Oct 16, 2006 46.00 46.39 45.79 46.38 628,100 +0.51(+1.11%)
Oct 13, 2006 46.27 46.27 45.86 45.87 389,700 -0.40(-0.86%)
Oct 12, 2006 46.05 46.28 45.89 46.27 226,400 +0.16(+0.35%)
Oct 11, 2006 45.82 46.21 45.82 46.11 318,100 +0.12(+0.26%)
Oct 10, 2006 45.85 46.01 45.68 45.99 242,400 +0.17(+0.37%)
Oct 09, 2006 45.90 45.96 45.75 45.82 230,600 -0.08(-0.17%)
Oct 06, 2006 46.21 46.21 45.80 45.90 406,500 -0.33(-0.71%)
Oct 05, 2006 46.09 46.30 46.07 46.23 293,800 +0.01(+0.02%)
Oct 04, 2006 45.90 46.22 45.75 46.22 404,000 +0.32(+0.70%)
Oct 03, 2006 45.57 45.91 45.30 45.90 1,004,100 +0.35(+0.77%)
Oct 02, 2006 45.22 45.72 45.12 45.55 457,000 +0.50(+1.11%)
Sep 29, 2006 45.90 45.90 44.98 45.05 474,900 -0.65(-1.42%)
Sep 28, 2006 45.94 45.94 45.47 45.70 339,000 -0.19(-0.41%)
Sep 27, 2006 44.98 45.90 44.85 45.89 842,800 +0.84(+1.86%)
Sep 26, 2006 45.22 45.35 44.98 45.05 317,700 -0.30(-0.66%)
Sep 25, 2006 44.97 45.46 44.70 45.35 563,900 +0.62(+1.39%)
Sep 22, 2006 44.77 44.91 44.61 44.73 481,800 +0.05(+0.11%)
Sep 21, 2006 44.76 44.80 44.41 44.68 425,900 -0.06(-0.13%)
Sep 20, 2006 44.87 44.94 44.59 44.74 502,000 +0.12(+0.27%)
Sep 19, 2006 44.53 44.84 44.36 44.62 534,000 +0.22(+0.50%)
Sep 18, 2006 44.22 44.55 43.95 44.40 614,900 -0.33(-0.74%)
Sep 15, 2006 44.89 45.15 44.63 44.73 881,800 +0.08(+0.18%)
Sep 14, 2006 44.47 44.86 44.38 44.65 596,000 +0.02(+0.04%)
Sep 13, 2006 44.50 44.80 44.30 44.63 408,000 -0.03(-0.07%)
Sep 12, 2006 45.30 45.30 44.53 44.66 447,800 -0.51(-1.13%)
Sep 11, 2006 44.92 45.22 44.58 45.17 269,800 +0.28(+0.62%)
Sep 08, 2006 45.05 45.12 44.77 44.89 209,400 -0.01(-0.02%)
Sep 07, 2006 45.26 45.30 44.76 44.90 385,800 -0.31(-0.69%)
Sep 06, 2006 45.23 45.29 44.91 45.21 288,000 -0.02(-0.04%)
Sep 05, 2006 45.93 45.93 45.07 45.23 418,600 -0.47(-1.03%)
Sep 01, 2006 45.99 45.99 45.53 45.70 378,300 -0.24(-0.52%)
Aug 31, 2006 45.43 45.99 45.40 45.94 395,200 +0.69(+1.52%)
Aug 30, 2006 45.65 45.66 45.21 45.25 328,300 -0.37(-0.81%)
Aug 29, 2006 45.70 45.72 45.30 45.62 387,100 +0.14(+0.31%)
Aug 28, 2006 45.31 45.55 45.07 45.48 387,700 +0.18(+0.40%)
Aug 25, 2006 45.35 45.41 45.18 45.30 289,900 -0.04(-0.09%)
Aug 24, 2006 45.14 45.38 45.09 45.34 423,400 +0.24(+0.53%)
Aug 23, 2006 45.52 45.66 45.09 45.10 335,400 -0.54(-1.18%)
Aug 22, 2006 45.66 45.75 45.45 45.64 870,600 -0.01(-0.02%)
Aug 21, 2006 45.00 45.85 44.89 45.65 1,201,000 +0.79(+1.76%)
Aug 18, 2006 44.50 44.87 44.29 44.86 1,142,900 +0.78(+1.77%)
Aug 17, 2006 43.93 44.24 43.70 44.08 772,900 +0.24(+0.55%)
Aug 16, 2006 44.33 44.44 43.80 43.84 576,100 -0.29(-0.66%)
Aug 15, 2006 44.01 44.17 43.82 44.13 642,300 +0.21(+0.48%)
Aug 14, 2006 43.95 44.00 43.72 43.92 551,800 +0.29(+0.66%)
Aug 11, 2006 43.97 44.03 43.60 43.63 755,000 -0.24(-0.55%)
Aug 10, 2006 43.84 43.94 43.57 43.87 587,000 +0.13(+0.30%)
Aug 09, 2006 43.60 43.79 43.55 43.74 631,800 +0.26(+0.60%)
Aug 08, 2006 43.61 43.71 43.31 43.48 860,300 -0.09(-0.21%)
Aug 07, 2006 43.64 43.85 43.49 43.57 770,700 -0.07(-0.16%)
Aug 04, 2006 43.60 43.70 43.32 43.64 478,200 +0.24(+0.55%)
Aug 03, 2006 43.45 43.60 43.27 43.40 466,900 -0.04(-0.09%)
Aug 02, 2006 43.56 43.72 43.35 43.44 427,200 -0.11(-0.25%)
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.