Pinnacle West Capital (NY: PNW )

77.53 USD -0.41 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 34.10 34.34 33.85 33.94 1,069,505 -0.08(-0.24%)
Apr 29, 2008 34.95 35.15 33.80 34.02 2,174,435 -1.36(-3.84%)
Apr 28, 2008 35.33 35.63 35.30 35.38 932,995 +0.00(+0.00%)
Apr 25, 2008 35.50 35.63 35.10 35.38 459,642 +0.11(+0.31%)
Apr 24, 2008 35.50 35.66 35.07 35.27 640,809 -0.03(-0.08%)
Apr 23, 2008 35.26 36.19 35.07 35.30 602,557 -0.04(-0.11%)
Apr 22, 2008 35.68 35.78 35.21 35.34 843,342 -0.45(-1.26%)
Apr 21, 2008 36.09 36.33 35.62 35.79 934,681 -0.43(-1.19%)
Apr 18, 2008 37.39 37.39 36.03 36.22 986,458 -0.43(-1.17%)
Apr 17, 2008 36.73 36.86 36.44 36.65 613,508 -0.12(-0.33%)
Apr 16, 2008 36.47 36.77 36.25 36.77 791,256 +0.33(+0.91%)
Apr 15, 2008 36.17 36.45 36.11 36.44 298,123 +0.27(+0.75%)
Apr 14, 2008 35.96 36.31 35.94 36.17 385,051 +0.09(+0.25%)
Apr 11, 2008 36.19 36.36 35.92 36.08 770,283 -0.37(-1.02%)
Apr 10, 2008 36.96 36.96 36.29 36.45 772,284 -0.36(-0.98%)
Apr 09, 2008 37.12 37.12 36.60 36.81 408,700 -0.07(-0.19%)
Apr 08, 2008 36.50 37.10 36.50 36.88 567,900 +0.30(+0.82%)
Apr 07, 2008 36.59 36.77 36.22 36.58 346,920 +0.11(+0.30%)
Apr 04, 2008 36.45 37.08 36.39 36.47 781,336 +0.00(+0.00%)
Apr 03, 2008 36.46 36.66 36.26 36.47 672,507 +0.05(+0.14%)
Apr 02, 2008 36.20 36.82 36.06 36.42 863,832 +0.40(+1.11%)
Apr 01, 2008 35.12 36.05 35.12 36.02 741,365 +0.94(+2.68%)
Mar 31, 2008 34.95 35.13 34.43 35.08 1,003,483 +0.35(+1.01%)
Mar 28, 2008 35.58 35.68 34.70 34.73 640,800 -0.61(-1.73%)
Mar 27, 2008 35.60 35.74 35.28 35.34 681,896 -0.08(-0.23%)
Mar 26, 2008 35.50 35.65 35.30 35.42 829,006 -0.14(-0.39%)
Mar 25, 2008 35.78 35.78 35.45 35.56 659,985 -0.22(-0.61%)
Mar 24, 2008 35.77 36.08 35.36 35.78 548,024 -0.03(-0.08%)
Mar 21, 2008 35.16 35.96 35.13 35.81 685,616 +0.00(+0.00%)
Mar 20, 2008 35.16 35.96 35.13 35.81 685,616 +0.44(+1.24%)
Mar 19, 2008 36.18 36.46 35.33 35.37 938,810 -0.42(-1.17%)
Mar 18, 2008 35.41 35.83 35.09 35.79 840,900 +0.82(+2.34%)
Mar 17, 2008 34.52 35.24 34.08 34.97 916,858 +0.36(+1.04%)
Mar 14, 2008 35.30 35.31 34.23 34.61 947,500 -0.34(-0.97%)
Mar 13, 2008 34.58 35.06 34.36 34.95 688,909 +0.02(+0.06%)
Mar 12, 2008 35.84 35.84 34.93 34.93 509,312 -0.66(-1.85%)
Mar 11, 2008 35.48 35.59 34.89 35.59 785,314 +0.90(+2.59%)
Mar 10, 2008 34.70 34.90 34.26 34.69 1,023,547 -0.05(-0.14%)
Mar 07, 2008 34.51 34.92 34.22 34.74 1,099,374 +0.10(+0.29%)
Mar 06, 2008 35.48 35.62 34.64 34.64 848,493 -1.04(-2.91%)
Mar 05, 2008 35.84 35.92 35.24 35.68 909,276 -0.22(-0.61%)
Mar 04, 2008 35.40 36.12 35.40 35.90 911,395 +0.10(+0.28%)
Mar 03, 2008 35.56 35.90 35.29 35.80 952,532 +0.25(+0.70%)
Feb 29, 2008 36.54 36.59 35.43 35.55 1,154,262 -1.25(-3.40%)
Feb 28, 2008 36.81 37.08 36.57 36.80 982,955 -0.25(-0.67%)
Feb 27, 2008 37.07 37.27 36.84 37.05 1,099,042 -0.17(-0.46%)
Feb 26, 2008 36.78 37.22 36.65 37.22 904,396 +0.25(+0.68%)
Feb 25, 2008 36.81 37.01 36.51 36.97 822,110 +0.15(+0.41%)
Feb 22, 2008 36.43 36.86 36.25 36.82 659,389 +0.43(+1.18%)
Feb 21, 2008 36.94 37.04 36.27 36.39 1,091,629 -0.50(-1.36%)
Feb 20, 2008 37.10 37.10 36.51 36.89 865,511 -0.11(-0.30%)
Feb 19, 2008 36.65 37.04 36.65 37.00 1,073,892 +0.36(+0.98%)
Feb 18, 2008 36.54 36.74 36.25 36.64 0 +0.00(+0.00%)
Feb 15, 2008 36.54 36.74 36.25 36.64 906,929 +0.03(+0.08%)
Feb 14, 2008 36.85 37.18 36.54 36.61 927,608 -0.16(-0.44%)
Feb 13, 2008 37.79 37.81 36.60 36.77 2,017,252 -0.92(-2.44%)
Feb 12, 2008 37.37 37.95 37.22 37.69 1,727,685 +0.61(+1.65%)
Feb 11, 2008 37.16 37.28 36.84 37.08 1,137,101 -0.08(-0.22%)
Feb 08, 2008 37.31 37.53 37.01 37.16 605,005 -0.26(-0.69%)
Feb 07, 2008 37.58 37.76 37.11 37.42 860,304 -0.39(-1.03%)
Feb 06, 2008 38.03 38.54 37.67 37.81 940,502 +0.01(+0.03%)
Feb 05, 2008 38.65 38.90 37.79 37.80 809,700 -1.15(-2.95%)
Feb 04, 2008 38.01 39.19 38.01 38.95 944,019 +0.65(+1.70%)
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.