Pinnacle West Capital (NY: PNW )

84.90 USD +0.43 (+0.51%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 39.85 40.00 39.48 39.51 897,000 -0.30(-0.75%)
Sep 27, 2007 40.16 40.16 39.72 39.81 632,100 -0.15(-0.38%)
Sep 26, 2007 39.68 40.13 39.65 39.96 572,600 +0.28(+0.71%)
Sep 25, 2007 39.87 39.92 39.55 39.68 533,400 -0.13(-0.33%)
Sep 24, 2007 40.00 40.11 39.75 39.81 804,400 -0.22(-0.55%)
Sep 21, 2007 40.35 40.35 39.93 40.03 927,400 +0.05(+0.13%)
Sep 20, 2007 40.31 40.50 39.97 39.98 659,500 -0.33(-0.82%)
Sep 19, 2007 40.50 40.65 40.07 40.31 1,374,500 +0.06(+0.15%)
Sep 18, 2007 39.76 40.25 39.59 40.25 1,161,000 +0.52(+1.31%)
Sep 17, 2007 39.86 39.99 39.55 39.73 459,900 -0.21(-0.53%)
Sep 14, 2007 39.91 40.11 39.79 39.94 827,800 +0.03(+0.08%)
Sep 13, 2007 40.21 40.25 39.78 39.91 853,500 -0.15(-0.37%)
Sep 12, 2007 40.11 40.31 39.94 40.06 538,900 -0.04(-0.10%)
Sep 11, 2007 39.98 40.41 39.84 40.10 701,900 +0.12(+0.30%)
Sep 10, 2007 40.06 40.17 39.53 39.98 932,300 +0.25(+0.63%)
Sep 07, 2007 39.56 40.15 39.50 39.73 917,500 -0.59(-1.46%)
Sep 06, 2007 39.96 40.36 39.71 40.32 617,700 +0.32(+0.80%)
Sep 05, 2007 40.06 40.22 39.64 40.00 1,132,100 -0.54(-1.33%)
Sep 04, 2007 39.94 40.70 39.90 40.54 733,200 +0.70(+1.76%)
Aug 31, 2007 39.97 40.04 39.21 39.84 638,100 +0.41(+1.04%)
Aug 30, 2007 39.48 39.87 39.15 39.43 697,400 -0.28(-0.71%)
Aug 29, 2007 39.14 39.79 38.83 39.71 856,500 +0.91(+2.35%)
Aug 28, 2007 38.81 39.08 38.65 38.80 1,212,200 -0.01(-0.03%)
Aug 27, 2007 40.18 40.18 38.81 38.81 763,338 -1.18(-2.95%)
Aug 24, 2007 40.10 40.10 39.49 39.99 373,800 +0.18(+0.45%)
Aug 23, 2007 40.23 40.28 39.42 39.81 674,200 -0.02(-0.05%)
Aug 22, 2007 39.80 40.11 39.37 39.83 551,100 +0.20(+0.50%)
Aug 21, 2007 39.55 40.19 39.50 39.63 737,400 -0.40(-1.00%)
Aug 20, 2007 40.86 40.94 39.56 40.03 814,000 -0.81(-1.98%)
Aug 17, 2007 40.74 41.01 39.44 40.84 1,070,000 +1.01(+2.54%)
Aug 16, 2007 38.47 39.98 38.10 39.83 1,446,600 +1.36(+3.54%)
Aug 15, 2007 38.67 39.51 38.40 38.47 1,034,200 -0.37(-0.95%)
Aug 14, 2007 39.60 39.60 38.79 38.84 887,954 -0.61(-1.55%)
Aug 13, 2007 40.63 40.73 39.12 39.45 1,385,300 -1.18(-2.90%)
Aug 10, 2007 40.62 41.35 39.78 40.63 1,760,100 +0.00(+0.00%)
Aug 09, 2007 40.10 41.76 40.08 40.63 1,462,746 -0.11(-0.27%)
Aug 08, 2007 39.85 41.19 39.75 40.74 1,711,800 +1.10(+2.77%)
Aug 07, 2007 38.40 39.97 38.20 39.64 1,455,200 +1.09(+2.83%)
Aug 06, 2007 37.30 38.57 36.79 38.55 1,252,557 +1.27(+3.41%)
Aug 03, 2007 37.76 38.47 37.27 37.28 1,857,189 -1.19(-3.09%)
Aug 02, 2007 39.42 39.42 38.11 38.47 1,406,968 -0.09(-0.23%)
Aug 01, 2007 37.30 38.61 37.17 38.56 2,104,911 +1.08(+2.88%)
Jul 31, 2007 38.20 38.20 37.44 37.48 1,565,113 -0.29(-0.77%)
Jul 30, 2007 38.03 38.18 37.23 37.77 1,678,577 -0.50(-1.31%)
Jul 27, 2007 39.25 39.40 38.20 38.27 2,119,493 -0.64(-1.64%)
Jul 26, 2007 39.60 39.80 38.39 38.91 2,032,436 -0.43(-1.09%)
Jul 25, 2007 39.40 39.64 38.65 39.34 1,367,500 +0.41(+1.05%)
Jul 24, 2007 39.88 40.21 38.87 38.93 1,593,717 -1.21(-3.01%)
Jul 23, 2007 40.07 40.51 39.92 40.14 1,008,600 +0.36(+0.90%)
Jul 20, 2007 40.59 40.75 39.73 39.78 1,054,500 -0.83(-2.04%)
Jul 19, 2007 40.04 40.80 39.97 40.61 867,500 +0.58(+1.45%)
Jul 18, 2007 39.97 40.22 39.73 40.03 921,000 +0.07(+0.18%)
Jul 17, 2007 39.86 40.22 39.70 39.96 1,092,900 +0.05(+0.13%)
Jul 16, 2007 40.68 40.98 39.84 39.91 913,500 -0.76(-1.87%)
Jul 13, 2007 40.10 40.78 40.05 40.67 868,900 +0.47(+1.17%)
Jul 12, 2007 39.66 40.20 39.52 40.20 824,800 +0.65(+1.64%)
Jul 11, 2007 39.32 39.55 39.21 39.55 1,038,400 +0.25(+0.64%)
Jul 10, 2007 39.61 39.79 39.17 39.30 1,543,172 -0.65(-1.63%)
Jul 09, 2007 39.94 40.00 39.65 39.95 726,600 +0.01(+0.03%)
Jul 06, 2007 40.49 40.49 39.69 39.94 852,200 -0.46(-1.14%)
Jul 05, 2007 40.95 40.97 39.86 40.40 1,185,000 -0.52(-1.27%)
Jul 03, 2007 40.80 41.30 40.61 40.92 1,009,000 +0.37(+0.91%)
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.