Pinnacle West Capital (NY: PNW )

84.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 47.54 47.65 47.21 47.42 962,000 -0.18(-0.38%)
Feb 27, 2007 48.59 48.60 47.30 47.60 855,900 -1.05(-2.16%)
Feb 26, 2007 48.33 49.05 48.22 48.65 787,100 +0.63(+1.31%)
Feb 23, 2007 47.93 48.02 47.58 48.02 813,200 +0.09(+0.19%)
Feb 22, 2007 48.23 48.38 47.78 47.93 439,100 -0.15(-0.31%)
Feb 21, 2007 48.42 48.46 47.95 48.08 557,500 -0.31(-0.64%)
Feb 20, 2007 48.18 48.42 48.08 48.39 1,229,500 +0.24(+0.50%)
Feb 16, 2007 47.91 48.17 47.80 48.15 749,000 +0.12(+0.25%)
Feb 15, 2007 48.10 48.14 47.85 48.03 580,400 -0.06(-0.12%)
Feb 14, 2007 48.03 48.23 48.01 48.09 489,547 +0.01(+0.02%)
Feb 13, 2007 48.06 48.14 47.89 48.08 693,908 +0.16(+0.33%)
Feb 12, 2007 48.32 48.32 47.87 47.92 461,716 -0.28(-0.58%)
Feb 09, 2007 48.29 48.39 47.92 48.20 583,700 -0.09(-0.19%)
Feb 08, 2007 48.49 48.54 48.18 48.29 995,100 -0.11(-0.23%)
Feb 07, 2007 48.64 48.68 48.28 48.40 541,700 -0.24(-0.49%)
Feb 06, 2007 48.49 48.67 48.48 48.64 574,600 +0.16(+0.33%)
Feb 05, 2007 48.74 48.89 48.31 48.48 640,000 -0.22(-0.45%)
Feb 02, 2007 48.36 48.83 48.36 48.70 871,100 +0.35(+0.72%)
Feb 01, 2007 48.71 48.75 48.13 48.35 1,173,500 -0.44(-0.90%)
Jan 31, 2007 49.12 49.27 48.09 48.79 1,486,100 -0.33(-0.67%)
Jan 30, 2007 50.22 50.22 48.90 49.12 1,384,200 -1.63(-3.21%)
Jan 29, 2007 50.59 51.00 50.52 50.75 492,800 +0.16(+0.32%)
Jan 26, 2007 50.60 50.72 50.36 50.59 542,800 +0.04(+0.08%)
Jan 25, 2007 51.32 51.32 50.50 50.55 483,000 -0.72(-1.40%)
Jan 24, 2007 51.06 51.35 50.83 51.27 391,100 +0.36(+0.71%)
Jan 23, 2007 50.79 51.08 50.60 50.91 719,500 +0.19(+0.37%)
Jan 22, 2007 50.45 50.83 50.23 50.72 617,600 +0.27(+0.54%)
Jan 19, 2007 49.91 50.46 49.85 50.45 314,900 +0.64(+1.28%)
Jan 18, 2007 50.03 50.03 49.57 49.81 529,400 -0.08(-0.16%)
Jan 17, 2007 50.05 50.10 49.72 49.89 389,600 -0.02(-0.04%)
Jan 16, 2007 49.91 50.23 49.80 49.91 466,400 +0.07(+0.14%)
Jan 12, 2007 50.29 50.54 49.79 49.84 617,800 -0.43(-0.86%)
Jan 11, 2007 50.28 50.85 50.20 50.27 315,300 -0.01(-0.02%)
Jan 10, 2007 50.10 50.42 50.01 50.28 263,600 +0.15(+0.30%)
Jan 09, 2007 50.64 50.71 49.96 50.13 763,700 -0.50(-0.99%)
Jan 08, 2007 50.28 50.75 50.11 50.63 526,900 +0.17(+0.34%)
Jan 05, 2007 51.50 51.52 50.29 50.46 400,100 -1.14(-2.21%)
Jan 04, 2007 51.52 51.65 51.22 51.60 513,300 +0.09(+0.17%)
Jan 03, 2007 50.69 51.67 50.41 51.51 788,400 +0.82(+1.62%)
Dec 29, 2006 50.54 50.70 50.31 50.69 421,300 +0.16(+0.32%)
Dec 28, 2006 51.00 51.00 50.51 50.53 174,400 -0.39(-0.77%)
Dec 27, 2006 50.77 51.00 50.66 50.92 229,500 +0.17(+0.33%)
Dec 26, 2006 50.36 50.76 50.17 50.75 160,300 +0.47(+0.93%)
Dec 22, 2006 50.35 50.52 50.10 50.28 289,900 +0.01(+0.02%)
Dec 21, 2006 50.52 50.67 50.22 50.27 428,000 -0.31(-0.61%)
Dec 20, 2006 50.50 50.70 50.41 50.58 320,900 -0.08(-0.16%)
Dec 19, 2006 50.20 50.70 49.90 50.66 703,400 +0.70(+1.40%)
Dec 18, 2006 50.47 50.47 49.93 49.96 484,200 -0.34(-0.68%)
Dec 15, 2006 50.44 50.44 50.06 50.30 534,000 +0.06(+0.12%)
Dec 14, 2006 49.93 50.25 49.87 50.24 610,300 +0.32(+0.64%)
Dec 13, 2006 49.72 50.09 49.62 49.92 441,800 +0.38(+0.77%)
Dec 12, 2006 49.15 49.57 49.09 49.54 433,200 +0.48(+0.98%)
Dec 11, 2006 49.06 49.18 48.96 49.06 551,200 +0.00(+0.00%)
Dec 08, 2006 49.28 49.65 49.01 49.06 699,100 -0.12(-0.24%)
Dec 07, 2006 49.74 49.77 49.12 49.18 346,000 -0.55(-1.11%)
Dec 06, 2006 50.00 50.06 49.62 49.73 844,300 -0.27(-0.54%)
Dec 05, 2006 49.87 50.13 49.65 50.00 509,600 +0.10(+0.20%)
Dec 04, 2006 49.50 49.91 49.50 49.90 369,500 +0.51(+1.03%)
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.