Pinnacle West Capital (NY: PNW )

83.94 USD -2.58 (-2.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 32.09 32.34 31.31 31.32 2,220,726 -0.69(-2.16%)
Oct 29, 2009 32.91 32.91 31.82 32.01 2,135,826 -1.09(-3.29%)
Oct 28, 2009 33.32 33.85 33.06 33.10 1,101,045 -0.31(-0.93%)
Oct 27, 2009 33.30 33.76 33.22 33.41 806,471 +0.29(+0.88%)
Oct 26, 2009 33.57 33.93 32.97 33.12 612,829 -0.36(-1.08%)
Oct 23, 2009 33.58 33.63 33.29 33.48 580,131 -0.55(-1.62%)
Oct 22, 2009 33.61 34.04 33.44 34.03 868,485 +0.42(+1.25%)
Oct 21, 2009 34.13 34.52 33.60 33.61 1,422,271 -0.51(-1.49%)
Oct 20, 2009 34.28 34.36 33.98 34.12 694,408 -0.37(-1.07%)
Oct 19, 2009 34.08 34.70 33.78 34.49 824,797 +0.50(+1.47%)
Oct 16, 2009 33.40 34.14 33.24 33.99 746,191 +0.26(+0.77%)
Oct 15, 2009 33.24 33.76 33.17 33.73 737,109 +0.50(+1.50%)
Oct 14, 2009 33.37 33.58 33.12 33.23 859,924 -0.02(-0.06%)
Oct 13, 2009 33.41 33.48 33.02 33.25 427,348 -0.27(-0.81%)
Oct 12, 2009 33.44 33.66 33.38 33.52 355,483 +0.18(+0.54%)
Oct 09, 2009 33.18 33.49 32.96 33.34 1,760,554 +0.54(+1.65%)
Oct 08, 2009 32.67 32.82 32.55 32.80 451,294 +0.18(+0.55%)
Oct 07, 2009 32.64 32.67 32.26 32.62 562,291 -0.12(-0.37%)
Oct 06, 2009 32.59 32.83 32.48 32.74 712,918 +0.22(+0.68%)
Oct 05, 2009 32.86 32.87 31.92 32.52 1,353,014 +0.84(+2.65%)
Oct 02, 2009 31.99 31.99 31.57 31.68 576,077 -0.41(-1.28%)
Oct 01, 2009 32.68 32.78 32.09 32.09 590,723 -0.73(-2.22%)
Sep 30, 2009 32.94 33.01 32.65 32.82 622,003 -0.21(-0.64%)
Sep 29, 2009 32.83 33.05 32.59 33.03 422,788 +0.19(+0.58%)
Sep 28, 2009 32.49 33.06 32.43 32.84 202,754 +0.33(+1.02%)
Sep 25, 2009 32.57 32.67 32.45 32.51 302,934 -0.10(-0.31%)
Sep 24, 2009 32.92 33.06 32.49 32.61 486,988 -0.23(-0.70%)
Sep 23, 2009 33.20 33.42 32.79 32.84 449,902 -0.15(-0.45%)
Sep 22, 2009 32.96 33.04 32.82 32.99 394,067 +0.08(+0.24%)
Sep 21, 2009 32.97 33.09 32.79 32.91 364,981 -0.12(-0.36%)
Sep 18, 2009 33.37 33.37 32.66 33.03 1,114,001 -0.08(-0.24%)
Sep 17, 2009 33.28 33.38 32.93 33.11 876,286 +0.05(+0.15%)
Sep 16, 2009 33.20 33.60 32.95 33.06 803,516 -0.11(-0.33%)
Sep 15, 2009 32.84 33.19 32.50 33.17 431,541 +0.39(+1.19%)
Sep 14, 2009 32.34 32.83 32.33 32.78 436,761 +0.34(+1.05%)
Sep 11, 2009 32.29 32.53 32.14 32.44 581,379 +0.12(+0.37%)
Sep 10, 2009 32.23 32.32 31.94 32.32 678,767 +0.01(+0.03%)
Sep 09, 2009 32.45 32.66 32.22 32.31 602,144 -0.16(-0.49%)
Sep 08, 2009 32.45 32.57 32.13 32.47 559,876 +0.14(+0.43%)
Sep 04, 2009 32.25 32.38 32.06 32.33 445,464 +0.10(+0.31%)
Sep 03, 2009 32.50 32.72 31.94 32.23 776,687 -0.27(-0.83%)
Sep 02, 2009 32.69 32.80 32.40 32.50 378,414 -0.19(-0.58%)
Sep 01, 2009 32.86 33.27 32.60 32.69 493,255 -0.22(-0.67%)
Aug 31, 2009 32.96 33.22 32.77 32.91 528,090 -0.31(-0.93%)
Aug 28, 2009 33.35 33.54 32.96 33.22 446,609 -0.08(-0.24%)
Aug 27, 2009 33.36 33.47 33.15 33.30 562,815 -0.07(-0.21%)
Aug 26, 2009 33.32 33.46 33.08 33.37 341,688 +0.10(+0.30%)
Aug 25, 2009 33.40 33.71 33.23 33.27 641,796 -0.09(-0.27%)
Aug 24, 2009 33.55 33.55 33.11 33.36 561,776 -0.05(-0.15%)
Aug 21, 2009 32.92 33.42 32.79 33.41 794,798 +0.68(+2.08%)
Aug 20, 2009 32.56 32.80 32.49 32.73 470,915 +0.10(+0.31%)
Aug 19, 2009 32.16 32.74 32.16 32.63 546,601 +0.30(+0.93%)
Aug 18, 2009 32.31 32.58 32.19 32.33 744,862 +0.12(+0.37%)
Aug 17, 2009 32.30 32.41 31.88 32.21 564,956 -0.46(-1.41%)
Aug 14, 2009 32.87 32.95 32.35 32.67 371,906 -0.04(-0.12%)
Aug 13, 2009 32.75 32.75 32.26 32.71 614,135 +0.10(+0.31%)
Aug 12, 2009 32.41 32.86 32.16 32.61 566,085 +0.18(+0.56%)
Aug 11, 2009 32.39 32.55 32.04 32.43 404,596 +0.04(+0.12%)
Aug 10, 2009 32.01 32.43 31.93 32.39 406,927 +0.12(+0.37%)
Aug 07, 2009 31.92 32.39 31.71 32.27 710,752 +0.45(+1.41%)
Aug 06, 2009 31.72 31.98 31.58 31.82 622,301 +0.08(+0.25%)
Aug 05, 2009 31.77 31.95 31.46 31.74 610,900 -0.09(-0.28%)
Aug 04, 2009 31.65 32.19 30.54 31.83 1,017,459 -0.15(-0.47%)
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.