Pinnacle West Capital (NY: PNW )

78.55 USD +1.50 (+1.95%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 54.29 54.85 54.14 54.66 890,381 +0.63(+1.17%)
Mar 28, 2014 54.34 54.35 53.82 54.03 1,274,808 -0.47(-0.86%)
Mar 27, 2014 54.23 54.54 54.05 54.50 522,231 +0.31(+0.57%)
Mar 26, 2014 54.54 54.74 54.15 54.19 674,310 -0.30(-0.55%)
Mar 25, 2014 54.88 55.08 54.10 54.49 889,657 -0.28(-0.51%)
Mar 24, 2014 54.03 54.83 53.87 54.77 1,093,905 +0.83(+1.54%)
Mar 21, 2014 53.98 54.40 53.58 53.94 1,032,335 +0.39(+0.73%)
Mar 20, 2014 53.95 54.00 53.29 53.55 735,571 -0.66(-1.22%)
Mar 19, 2014 55.50 55.51 54.06 54.21 674,977 -1.38(-2.48%)
Mar 18, 2014 55.48 55.78 55.38 55.59 844,180 +0.17(+0.31%)
Mar 17, 2014 55.25 55.43 54.92 55.42 515,402 +0.38(+0.69%)
Mar 14, 2014 54.93 55.52 54.76 55.04 1,029,503 +0.11(+0.20%)
Mar 13, 2014 54.29 55.28 54.20 54.93 1,291,017 +0.69(+1.27%)
Mar 12, 2014 53.58 54.26 53.51 54.24 892,499 +0.60(+1.12%)
Mar 11, 2014 54.36 54.47 53.63 53.64 1,287,990 -0.61(-1.12%)
Mar 10, 2014 53.80 54.30 53.80 54.25 1,168,277 +0.21(+0.39%)
Mar 07, 2014 54.06 54.21 53.69 54.04 795,645 -0.01(-0.02%)
Mar 06, 2014 54.48 54.51 53.88 54.05 1,382,820 -0.46(-0.84%)
Mar 05, 2014 55.16 55.29 54.48 54.51 1,186,530 -0.74(-1.34%)
Mar 04, 2014 55.33 55.53 55.16 55.25 1,257,512 +0.18(+0.33%)
Mar 03, 2014 55.42 55.55 55.03 55.07 961,439 -0.58(-1.04%)
Feb 28, 2014 55.29 55.99 55.21 55.65 975,893 +0.38(+0.69%)
Feb 27, 2014 55.04 55.28 54.80 55.27 1,344,216 +0.03(+0.05%)
Feb 26, 2014 55.39 55.47 55.01 55.24 1,082,564 +0.10(+0.18%)
Feb 25, 2014 54.38 55.38 54.34 55.14 1,692,211 +0.70(+1.29%)
Feb 24, 2014 54.96 55.40 54.42 54.44 954,623 -0.29(-0.53%)
Feb 21, 2014 54.40 55.43 54.40 54.73 1,326,327 -0.37(-0.67%)
Feb 20, 2014 54.37 55.22 54.37 55.10 793,492 +0.74(+1.36%)
Feb 19, 2014 54.62 54.95 54.32 54.36 989,518 -0.48(-0.88%)
Feb 18, 2014 54.60 54.85 54.35 54.84 1,020,803 +0.45(+0.83%)
Feb 14, 2014 53.91 54.39 54.39 54.39 1,399,700 +0.37(+0.68%)
Feb 13, 2014 53.52 54.11 53.51 54.02 1,585,321 +0.24(+0.45%)
Feb 12, 2014 53.78 54.03 53.64 53.78 861,051 +0.00(+0.00%)
Feb 11, 2014 53.02 53.96 52.92 53.78 928,467 +0.71(+1.34%)
Feb 10, 2014 52.59 53.19 52.35 53.07 741,195 +0.31(+0.59%)
Feb 07, 2014 52.24 52.85 52.19 52.76 1,066,598 +0.65(+1.25%)
Feb 06, 2014 51.39 52.17 51.30 52.11 873,066 +0.70(+1.36%)
Feb 05, 2014 51.64 51.66 51.17 51.41 819,928 -0.22(-0.43%)
Feb 04, 2014 51.89 52.02 51.20 51.63 1,522,755 +0.35(+0.68%)
Feb 03, 2014 52.63 53.21 51.15 51.28 1,851,667 -1.35(-2.57%)
Jan 31, 2014 51.76 52.73 51.71 52.63 1,092,011 +0.43(+0.82%)
Jan 30, 2014 51.45 52.26 51.37 52.20 850,428 +0.48(+0.93%)
Jan 29, 2014 51.95 52.16 51.57 51.72 934,493 -0.27(-0.52%)
Jan 28, 2014 52.03 52.12 51.75 51.99 818,457 +0.09(+0.17%)
Jan 27, 2014 52.04 52.26 51.90 51.90 649,923 -0.11(-0.21%)
Jan 24, 2014 52.44 52.82 52.01 52.01 745,068 -0.64(-1.22%)
Jan 23, 2014 53.00 53.02 52.36 52.65 1,160,350 -0.52(-0.98%)
Jan 22, 2014 53.11 53.30 52.96 53.17 453,413 +0.21(+0.40%)
Jan 21, 2014 52.50 53.12 52.40 52.96 583,964 +0.57(+1.09%)
Jan 17, 2014 52.68 52.39 52.39 52.39 866,800 -0.41(-0.78%)
Jan 16, 2014 52.60 52.84 52.50 52.80 608,352 +0.24(+0.46%)
Jan 15, 2014 52.76 52.79 52.53 52.56 659,053 -0.20(-0.38%)
Jan 14, 2014 53.00 53.26 52.63 52.76 740,790 -0.21(-0.40%)
Jan 13, 2014 53.41 53.78 52.88 52.97 808,836 -0.31(-0.58%)
Jan 10, 2014 52.75 53.81 52.75 53.28 770,604 +0.76(+1.45%)
Jan 09, 2014 52.34 52.64 52.05 52.52 908,514 +0.42(+0.81%)
Jan 08, 2014 52.42 52.42 51.94 52.10 927,169 -0.33(-0.63%)
Jan 07, 2014 52.03 52.51 52.01 52.43 851,118 +0.40(+0.77%)
Jan 06, 2014 52.15 52.18 51.89 52.03 993,107 -0.04(-0.08%)
Jan 03, 2014 52.19 52.37 51.84 52.07 861,273 +0.02(+0.04%)
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.