Pinnacle West Capital (NY: PNW )

75.32 USD +2.33 (+3.19%)
Streaming Delayed Price Updated: 11:20 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 36.12 36.34 35.81 35.82 1,064,477 -0.26(-0.72%)
Jan 28, 2010 36.22 36.29 35.62 36.08 1,181,225 -0.49(-1.34%)
Jan 27, 2010 36.93 36.97 36.21 36.57 2,482,021 -0.36(-0.97%)
Jan 26, 2010 36.25 36.94 36.08 36.93 1,153,981 +0.53(+1.46%)
Jan 25, 2010 36.37 36.53 35.87 36.40 784,682 +0.41(+1.14%)
Jan 22, 2010 36.88 36.88 35.98 35.99 885,226 -0.83(-2.25%)
Jan 21, 2010 37.26 37.70 36.66 36.82 699,087 -0.50(-1.34%)
Jan 20, 2010 37.44 37.44 36.68 37.32 1,911,370 -0.22(-0.59%)
Jan 19, 2010 37.08 37.54 37.07 37.54 831,007 +0.41(+1.10%)
Jan 15, 2010 37.58 37.13 37.13 37.13 970,500 -0.60(-1.59%)
Jan 14, 2010 37.57 37.81 37.47 37.73 375,300 +0.08(+0.21%)
Jan 13, 2010 37.63 37.74 37.21 37.65 737,034 +0.20(+0.53%)
Jan 12, 2010 37.29 37.70 37.27 37.45 789,928 -0.07(-0.19%)
Jan 11, 2010 37.00 37.53 37.00 37.52 719,124 +0.60(+1.63%)
Jan 08, 2010 36.54 36.94 36.28 36.92 613,973 +0.23(+0.63%)
Jan 07, 2010 36.59 36.71 36.38 36.69 685,959 -0.07(-0.19%)
Jan 06, 2010 36.34 36.76 36.19 36.76 961,085 +0.38(+1.04%)
Jan 05, 2010 36.77 37.02 36.11 36.38 1,432,202 -0.50(-1.36%)
Jan 04, 2010 36.66 37.09 36.59 36.88 873,483 +0.30(+0.82%)
Dec 31, 2009 37.18 36.58 36.58 36.58 858,800 -0.60(-1.61%)
Dec 30, 2009 37.33 37.47 37.03 37.18 723,572 -0.27(-0.72%)
Dec 29, 2009 37.40 37.54 37.38 37.45 538,752 +0.10(+0.27%)
Dec 28, 2009 37.10 37.38 37.10 37.35 528,631 +0.24(+0.65%)
Dec 24, 2009 37.12 37.30 37.01 37.11 266,798 +0.06(+0.16%)
Dec 23, 2009 37.20 37.20 36.82 37.05 690,308 +0.05(+0.14%)
Dec 22, 2009 37.45 37.46 36.74 37.00 997,975 -0.32(-0.86%)
Dec 21, 2009 37.16 37.52 37.10 37.32 495,840 +0.19(+0.51%)
Dec 18, 2009 37.32 37.55 36.65 37.13 1,417,340 -0.07(-0.19%)
Dec 17, 2009 37.49 37.65 37.16 37.20 1,134,159 -0.20(-0.53%)
Dec 16, 2009 37.61 37.71 37.23 37.40 792,590 -0.04(-0.11%)
Dec 15, 2009 37.53 37.65 37.33 37.44 668,752 -0.29(-0.77%)
Dec 14, 2009 37.79 37.90 37.57 37.73 850,811 +0.01(+0.03%)
Dec 11, 2009 37.26 37.76 37.02 37.72 643,844 +0.68(+1.84%)
Dec 10, 2009 36.89 37.35 36.67 37.04 986,562 +0.17(+0.46%)
Dec 09, 2009 36.50 36.87 36.40 36.87 859,965 +0.36(+0.99%)
Dec 08, 2009 36.12 36.60 35.86 36.51 1,283,281 +0.17(+0.47%)
Dec 07, 2009 36.22 36.70 36.22 36.34 1,143,496 +0.11(+0.30%)
Dec 04, 2009 36.61 36.80 35.82 36.23 1,411,446 +0.01(+0.03%)
Dec 03, 2009 36.28 36.65 36.18 36.22 950,751 -0.03(-0.08%)
Dec 02, 2009 35.66 36.29 35.66 36.25 852,468 +0.62(+1.74%)
Dec 01, 2009 35.20 35.70 35.10 35.63 1,083,675 +0.54(+1.54%)
Nov 30, 2009 34.96 35.31 34.83 35.09 1,131,335 +0.19(+0.54%)
Nov 27, 2009 35.00 35.30 34.66 34.90 360,658 -0.45(-1.27%)
Nov 25, 2009 35.07 35.48 34.96 35.35 848,679 +0.38(+1.09%)
Nov 24, 2009 34.68 35.01 34.55 34.97 909,382 +0.42(+1.22%)
Nov 23, 2009 34.33 34.85 34.12 34.55 954,354 +0.52(+1.53%)
Nov 20, 2009 34.06 34.21 33.99 34.03 1,063,064 -0.10(-0.29%)
Nov 19, 2009 34.38 34.45 33.92 34.13 1,310,645 -0.27(-0.78%)
Nov 18, 2009 33.64 35.03 33.59 34.40 3,875,186 +0.93(+2.78%)
Nov 17, 2009 33.64 33.75 33.34 33.47 863,382 -0.14(-0.42%)
Nov 16, 2009 33.30 33.64 33.27 33.61 748,420 +0.38(+1.14%)
Nov 13, 2009 33.15 33.54 33.07 33.23 947,555 +0.13(+0.39%)
Nov 12, 2009 33.43 33.77 32.99 33.10 557,744 -0.50(-1.49%)
Nov 11, 2009 33.81 33.96 33.53 33.60 841,486 -0.13(-0.39%)
Nov 10, 2009 33.53 33.89 33.44 33.73 1,028,250 +0.12(+0.36%)
Nov 09, 2009 33.05 33.62 32.87 33.61 803,051 +0.77(+2.34%)
Nov 06, 2009 32.68 33.10 32.54 32.84 868,852 +0.25(+0.77%)
Nov 05, 2009 32.28 32.72 32.28 32.59 2,215,041 +0.52(+1.62%)
Nov 04, 2009 31.98 32.47 31.92 32.07 1,083,567 +0.17(+0.53%)
Nov 03, 2009 31.18 31.97 31.14 31.90 1,361,557 +0.58(+1.85%)
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.