Pinnacle West Capital (NY: PNW )

75.33 USD +0.68 (+0.91%)
Streaming Delayed Price Updated: 11:10 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 52.21 52.21 51.48 51.74 668,957 +0.32(+0.62%)
Jun 28, 2012 50.91 51.46 50.91 51.42 588,305 +0.18(+0.35%)
Jun 27, 2012 51.00 51.44 50.93 51.24 611,572 +0.57(+1.12%)
Jun 26, 2012 50.63 50.89 50.56 50.67 665,390 +0.03(+0.06%)
Jun 25, 2012 50.27 50.76 50.27 50.64 590,479 +0.08(+0.16%)
Jun 22, 2012 50.85 50.97 50.56 50.56 1,375,954 -0.25(-0.49%)
Jun 21, 2012 51.44 51.73 50.69 50.81 826,211 -0.38(-0.74%)
Jun 20, 2012 51.76 51.85 51.12 51.19 1,146,048 -0.61(-1.18%)
Jun 19, 2012 52.15 52.30 51.77 51.80 1,099,644 -0.25(-0.48%)
Jun 18, 2012 51.81 52.12 51.81 52.05 469,420 +0.04(+0.08%)
Jun 15, 2012 51.71 52.07 51.55 52.01 847,471 +0.43(+0.83%)
Jun 14, 2012 51.22 51.65 51.17 51.58 449,594 +0.38(+0.74%)
Jun 13, 2012 51.17 51.48 50.95 51.20 745,624 -0.07(-0.14%)
Jun 12, 2012 51.21 51.27 50.68 51.27 699,889 +0.51(+1.00%)
Jun 11, 2012 51.29 51.46 50.72 50.76 775,700 -0.31(-0.61%)
Jun 08, 2012 50.65 51.10 50.65 51.07 602,220 +0.22(+0.43%)
Jun 07, 2012 51.28 51.30 50.67 50.85 722,332 -0.06(-0.12%)
Jun 06, 2012 50.57 50.91 50.18 50.91 1,136,460 +0.57(+1.13%)
Jun 05, 2012 49.74 50.51 49.65 50.34 849,462 +0.50(+1.00%)
Jun 04, 2012 49.51 49.89 49.36 49.84 908,626 +0.41(+0.83%)
Jun 01, 2012 49.44 49.58 48.37 49.43 1,041,085 +0.05(+0.10%)
May 31, 2012 48.91 49.59 48.86 49.38 1,067,738 +0.53(+1.08%)
May 30, 2012 49.02 49.51 48.84 48.85 533,836 -0.50(-1.01%)
May 29, 2012 49.30 49.39 48.99 49.35 441,324 +0.24(+0.49%)
May 25, 2012 48.80 49.29 48.80 49.11 635,967 +0.23(+0.47%)
May 24, 2012 48.65 49.23 48.61 48.88 817,777 +0.24(+0.49%)
May 23, 2012 48.51 48.86 48.30 48.64 1,410,870 -0.06(-0.12%)
May 22, 2012 48.33 48.86 48.28 48.70 809,906 +0.50(+1.04%)
May 21, 2012 47.78 48.24 47.58 48.20 613,293 +0.40(+0.84%)
May 18, 2012 48.15 48.39 47.65 47.80 880,057 -0.31(-0.64%)
May 17, 2012 48.38 48.52 48.00 48.11 974,853 -0.24(-0.50%)
May 16, 2012 48.28 48.49 47.97 48.35 811,454 +0.38(+0.79%)
May 15, 2012 48.38 48.41 47.84 47.97 965,719 -0.48(-0.99%)
May 14, 2012 48.32 48.69 48.17 48.45 471,153 -0.15(-0.31%)
May 11, 2012 48.75 49.07 48.51 48.60 862,117 -0.37(-0.76%)
May 10, 2012 48.31 49.27 48.20 48.97 1,787,273 +0.91(+1.89%)
May 09, 2012 47.50 48.22 47.50 48.06 861,090 +0.22(+0.46%)
May 08, 2012 47.64 47.93 47.50 47.84 551,930 +0.09(+0.19%)
May 07, 2012 47.68 47.78 47.41 47.75 618,350 -0.07(-0.15%)
May 04, 2012 47.63 48.02 47.63 47.82 519,691 +0.20(+0.42%)
May 03, 2012 48.00 48.46 47.48 47.62 915,361 -0.17(-0.36%)
May 02, 2012 48.09 48.16 47.67 47.79 807,561 -0.44(-0.91%)
May 01, 2012 48.27 48.49 47.98 48.23 647,776 -0.12(-0.25%)
Apr 30, 2012 48.18 48.40 47.82 48.35 775,307 +0.14(+0.29%)
Apr 27, 2012 48.04 48.33 47.86 48.21 537,166 -0.20(-0.41%)
Apr 26, 2012 48.36 48.56 48.12 48.41 611,509 -0.01(-0.02%)
Apr 25, 2012 48.40 48.52 48.02 48.42 1,108,184 +0.31(+0.64%)
Apr 24, 2012 47.54 48.12 47.44 48.11 560,375 +0.66(+1.39%)
Apr 23, 2012 47.52 47.53 47.29 47.45 619,504 -0.32(-0.67%)
Apr 20, 2012 47.15 47.78 47.07 47.77 715,883 +0.71(+1.51%)
Apr 19, 2012 47.06 47.41 46.88 47.06 678,995 -0.14(-0.30%)
Apr 18, 2012 46.97 47.25 46.86 47.20 769,920 +0.00(+0.00%)
Apr 17, 2012 46.87 47.26 46.56 47.20 868,293 +0.52(+1.11%)
Apr 16, 2012 46.34 46.83 46.28 46.68 442,340 +0.45(+0.97%)
Apr 13, 2012 46.30 46.78 46.19 46.23 488,450 -0.11(-0.24%)
Apr 12, 2012 46.10 46.41 45.96 46.34 550,158 +0.22(+0.48%)
Apr 11, 2012 46.43 46.49 45.95 46.12 677,670 +0.06(+0.13%)
Apr 10, 2012 46.86 46.97 46.02 46.06 727,511 -0.77(-1.64%)
Apr 09, 2012 46.58 46.95 46.58 46.83 605,926 -0.31(-0.66%)
Apr 05, 2012 47.65 47.68 46.99 47.14 933,618 -0.57(-1.19%)
Apr 04, 2012 47.81 47.96 47.67 47.71 976,662 -0.47(-0.98%)
Apr 03, 2012 48.13 48.22 47.73 48.18 1,031,749 +0.06(+0.12%)
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.