Pinnacle West Capital (NY: PNW )

84.60 USD -0.56 (-0.66%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 53.00 53.00 52.04 52.05 1,210,195 -0.87(-1.64%)
Dec 31, 2013 53.10 52.92 52.92 52.92 818,800 -0.09(-0.17%)
Dec 30, 2013 53.11 53.37 52.82 53.01 625,093 -0.24(-0.45%)
Dec 27, 2013 53.30 53.39 52.97 53.25 538,896 +0.25(+0.47%)
Dec 26, 2013 53.18 53.29 52.90 53.00 561,942 -0.20(-0.38%)
Dec 24, 2013 52.97 53.45 52.83 53.20 236,179 +0.12(+0.23%)
Dec 23, 2013 53.41 53.48 52.99 53.08 964,263 +0.00(+0.00%)
Dec 20, 2013 53.21 53.53 52.85 53.08 2,371,890 -0.02(-0.04%)
Dec 19, 2013 53.52 53.69 52.64 53.10 879,536 -0.68(-1.26%)
Dec 18, 2013 52.87 53.79 52.32 53.78 1,450,352 +0.90(+1.70%)
Dec 17, 2013 53.18 53.28 52.78 52.88 1,028,588 -0.34(-0.64%)
Dec 16, 2013 53.13 53.59 52.84 53.22 730,632 +0.42(+0.80%)
Dec 13, 2013 52.86 53.35 52.67 52.80 660,247 +0.01(+0.02%)
Dec 12, 2013 52.66 53.39 52.60 52.79 1,395,820 +0.24(+0.46%)
Dec 11, 2013 52.77 52.99 52.41 52.55 901,163 -0.32(-0.61%)
Dec 10, 2013 53.34 53.70 52.73 52.87 1,600,073 -0.48(-0.90%)
Dec 09, 2013 53.70 53.86 53.25 53.35 996,136 -0.51(-0.95%)
Dec 06, 2013 53.31 53.97 53.16 53.86 595,669 +0.78(+1.47%)
Dec 05, 2013 53.17 53.17 52.68 53.08 940,392 -0.16(-0.30%)
Dec 04, 2013 52.71 53.35 52.55 53.24 1,348,198 +0.20(+0.38%)
Dec 03, 2013 52.97 53.08 52.44 53.04 1,489,178 +0.03(+0.06%)
Dec 02, 2013 53.33 53.55 52.76 53.01 842,309 -0.35(-0.66%)
Nov 29, 2013 53.22 53.73 53.00 53.36 473,506 +0.22(+0.41%)
Nov 27, 2013 53.08 53.31 52.81 53.14 614,470 +0.03(+0.06%)
Nov 26, 2013 54.04 54.07 53.11 53.11 1,183,457 -0.84(-1.56%)
Nov 25, 2013 54.35 54.61 53.90 53.95 710,248 -0.37(-0.68%)
Nov 22, 2013 54.45 54.67 54.19 54.32 774,711 -0.22(-0.40%)
Nov 21, 2013 54.20 54.76 53.98 54.54 755,339 +0.52(+0.96%)
Nov 20, 2013 54.68 54.69 53.99 54.02 850,087 -0.68(-1.24%)
Nov 19, 2013 55.19 55.36 54.49 54.70 873,917 -0.70(-1.26%)
Nov 18, 2013 55.54 55.54 55.00 55.40 923,587 -0.20(-0.36%)
Nov 15, 2013 55.33 55.63 54.29 55.60 2,499,796 -0.12(-0.22%)
Nov 14, 2013 54.66 55.90 54.61 55.72 1,407,921 +1.39(+2.56%)
Nov 13, 2013 54.30 54.52 53.94 54.33 1,416,221 -0.34(-0.62%)
Nov 12, 2013 55.24 55.24 54.58 54.67 843,469 -0.62(-1.12%)
Nov 11, 2013 55.73 56.10 55.08 55.29 826,662 -0.44(-0.79%)
Nov 08, 2013 55.47 55.83 54.80 55.73 1,080,719 +0.07(+0.13%)
Nov 07, 2013 56.22 56.47 55.46 55.66 1,053,109 -0.46(-0.82%)
Nov 06, 2013 55.73 56.31 55.73 56.12 1,304,370 +0.49(+0.88%)
Nov 05, 2013 56.13 56.46 55.62 55.63 1,040,798 -0.69(-1.23%)
Nov 04, 2013 56.54 56.57 55.85 56.32 1,030,325 +0.08(+0.14%)
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.