Pinnacle West Capital (NY: PNW )

81.40 USD -1.49 (-1.80%)
Official Closing Price Updated: 6:30 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 41.02 41.32 40.99 41.16 1,352,947 +0.06(+0.15%)
Oct 28, 2010 41.63 41.63 41.04 41.10 832,893 -0.67(-1.60%)
Oct 27, 2010 41.91 41.91 41.15 41.77 816,633 -0.25(-0.59%)
Oct 25, 2010 42.29 42.37 42.01 42.02 1,502,880 -0.16(-0.38%)
Oct 22, 2010 42.27 42.41 41.84 42.18 1,737,664 -0.02(-0.05%)
Oct 21, 2010 42.43 42.68 41.99 42.20 1,793,145 -0.17(-0.40%)
Oct 20, 2010 41.89 42.54 41.86 42.37 1,006,470 +0.58(+1.39%)
Oct 19, 2010 41.49 42.13 41.48 41.79 996,773 -0.08(-0.19%)
Oct 18, 2010 41.65 41.88 41.55 41.87 1,332,405 +0.21(+0.50%)
Oct 15, 2010 41.49 41.81 41.44 41.66 627,966 +0.31(+0.75%)
Oct 14, 2010 41.26 41.67 41.23 41.35 694,320 +0.10(+0.24%)
Oct 13, 2010 41.18 41.39 41.06 41.25 603,539 +0.22(+0.54%)
Oct 12, 2010 41.20 41.24 40.93 41.03 880,189 -0.18(-0.44%)
Oct 11, 2010 41.26 41.38 41.18 41.21 712,039 -0.05(-0.12%)
Oct 08, 2010 41.26 41.38 41.07 41.26 605,541 +0.08(+0.19%)
Oct 07, 2010 41.60 41.60 41.07 41.18 881,336 -0.25(-0.60%)
Oct 06, 2010 41.65 41.78 41.19 41.43 541,771 -0.23(-0.55%)
Oct 05, 2010 41.61 41.67 41.39 41.66 957,312 +0.40(+0.97%)
Oct 04, 2010 41.37 41.73 41.09 41.26 689,437 -0.39(-0.94%)
Oct 01, 2010 41.65 41.71 41.00 41.65 707,384 +0.38(+0.93%)
Sep 30, 2010 41.27 41.74 41.19 41.27 2,300 -0.08(-0.20%)
Sep 29, 2010 41.57 41.63 41.17 41.35 624,418 -0.34(-0.82%)
Sep 28, 2010 41.63 41.75 41.19 41.69 582,529 +0.20(+0.48%)
Sep 27, 2010 41.11 41.66 41.04 41.49 601,566 +0.26(+0.63%)
Sep 24, 2010 40.79 41.23 40.70 41.23 767,283 +0.89(+2.21%)
Sep 23, 2010 40.78 40.88 40.33 40.34 578,664 -0.58(-1.42%)
Sep 22, 2010 40.83 41.35 40.80 40.92 578,976 +0.10(+0.24%)
Sep 21, 2010 40.92 41.09 40.58 40.82 854,394 -0.13(-0.32%)
Sep 20, 2010 40.50 40.97 40.33 40.95 509,951 +0.59(+1.46%)
Sep 17, 2010 40.36 40.72 40.23 40.36 1,156,378 -0.68(-1.66%)
Sep 15, 2010 41.10 41.37 40.92 41.04 833,355 -0.19(-0.46%)
Sep 14, 2010 41.19 41.39 40.93 41.23 684,106 +0.06(+0.15%)
Sep 13, 2010 40.88 41.22 40.60 41.17 1,050,181 +0.62(+1.53%)
Sep 10, 2010 40.63 40.71 40.37 40.55 524,231 -0.07(-0.17%)
Sep 09, 2010 40.54 40.79 40.42 40.62 702,237 +0.43(+1.07%)
Sep 08, 2010 40.80 40.90 40.19 40.19 982,155 -0.64(-1.57%)
Sep 07, 2010 40.78 41.14 40.63 40.83 115 -0.21(-0.51%)
Sep 03, 2010 40.86 41.04 40.65 41.04 414,027 +0.28(+0.69%)
Sep 02, 2010 41.00 41.00 40.46 40.76 1,035,481 -0.14(-0.34%)
Sep 01, 2010 40.36 40.98 40.04 40.90 837,816 +1.13(+2.84%)
Aug 31, 2010 39.74 40.04 39.47 39.77 8,300 -0.01(-0.03%)
Aug 30, 2010 40.31 40.39 39.76 39.78 546,032 -0.56(-1.39%)
Aug 27, 2010 40.34 40.44 39.44 40.34 768,013 +0.72(+1.82%)
Aug 26, 2010 40.10 40.10 39.46 39.62 718,816 -0.31(-0.78%)
Aug 25, 2010 39.84 39.99 39.33 39.93 10,992 -0.05(-0.13%)
Aug 24, 2010 39.43 40.14 39.34 39.98 144 +0.23(+0.58%)
Aug 23, 2010 39.45 40.00 39.33 39.75 2,044,297 +0.47(+1.20%)
Aug 20, 2010 38.88 39.34 38.87 39.28 510,812 +0.04(+0.10%)
Aug 19, 2010 39.60 39.74 39.01 39.24 144 -0.50(-1.26%)
Aug 18, 2010 40.26 40.26 39.51 39.74 906,672 -0.51(-1.27%)
Aug 17, 2010 39.65 40.33 39.59 40.25 936,767 +0.83(+2.11%)
Aug 16, 2010 39.32 39.63 39.17 39.42 897,989 -0.08(-0.20%)
Aug 13, 2010 39.50 39.84 39.27 39.50 720,892 +0.15(+0.38%)
Aug 12, 2010 38.73 39.57 38.54 39.35 1,652,791 +0.30(+0.77%)
Aug 11, 2010 39.30 39.38 38.85 39.05 1,652,314 -0.07(-0.18%)
Aug 10, 2010 39.15 39.99 39.12 39.12 200 -0.39(-0.99%)
Aug 09, 2010 39.43 39.74 39.38 39.51 1,038,146 +0.17(+0.43%)
Aug 06, 2010 39.34 39.59 39.01 39.34 893,564 -0.28(-0.71%)
Aug 05, 2010 39.33 39.67 39.28 39.62 1,097,867 +0.14(+0.35%)
Aug 04, 2010 39.22 39.63 39.05 39.48 1,180,004 +0.42(+1.08%)
Aug 03, 2010 38.50 39.14 38.32 39.06 1,657,602 +0.54(+1.40%)
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.