Pinnacle West Capital (NY: PNW )

85.16 USD -0.81 (-0.94%)
Official Closing Price Updated: 7:07 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 34.96 35.31 34.83 35.09 1,131,335 +0.19(+0.54%)
Nov 27, 2009 35.00 35.30 34.66 34.90 360,658 -0.45(-1.27%)
Nov 25, 2009 35.07 35.48 34.96 35.35 848,679 +0.38(+1.09%)
Nov 24, 2009 34.68 35.01 34.55 34.97 909,382 +0.42(+1.22%)
Nov 23, 2009 34.33 34.85 34.12 34.55 954,354 +0.52(+1.53%)
Nov 20, 2009 34.06 34.21 33.99 34.03 1,063,064 -0.10(-0.29%)
Nov 19, 2009 34.38 34.45 33.92 34.13 1,310,645 -0.27(-0.78%)
Nov 18, 2009 33.64 35.03 33.59 34.40 3,875,186 +0.93(+2.78%)
Nov 17, 2009 33.64 33.75 33.34 33.47 863,382 -0.14(-0.42%)
Nov 16, 2009 33.30 33.64 33.27 33.61 748,420 +0.38(+1.14%)
Nov 13, 2009 33.15 33.54 33.07 33.23 947,555 +0.13(+0.39%)
Nov 12, 2009 33.43 33.77 32.99 33.10 557,744 -0.50(-1.49%)
Nov 11, 2009 33.81 33.96 33.53 33.60 841,486 -0.13(-0.39%)
Nov 10, 2009 33.53 33.89 33.44 33.73 1,028,250 +0.12(+0.36%)
Nov 09, 2009 33.05 33.62 32.87 33.61 803,051 +0.77(+2.34%)
Nov 06, 2009 32.68 33.10 32.54 32.84 868,852 +0.25(+0.77%)
Nov 05, 2009 32.28 32.72 32.28 32.59 2,215,041 +0.52(+1.62%)
Nov 04, 2009 31.98 32.47 31.92 32.07 1,083,567 +0.17(+0.53%)
Nov 03, 2009 31.18 31.97 31.14 31.90 1,361,557 +0.58(+1.85%)
Nov 02, 2009 31.44 31.84 31.08 31.32 1,822,999 +0.00(+0.00%)
Oct 30, 2009 32.09 32.34 31.31 31.32 2,220,726 -0.69(-2.16%)
Oct 29, 2009 32.91 32.91 31.82 32.01 2,135,826 -1.09(-3.29%)
Oct 28, 2009 33.32 33.85 33.06 33.10 1,101,045 -0.31(-0.93%)
Oct 27, 2009 33.30 33.76 33.22 33.41 806,471 +0.29(+0.88%)
Oct 26, 2009 33.57 33.93 32.97 33.12 612,829 -0.36(-1.08%)
Oct 23, 2009 33.58 33.63 33.29 33.48 580,131 -0.55(-1.62%)
Oct 22, 2009 33.61 34.04 33.44 34.03 868,485 +0.42(+1.25%)
Oct 21, 2009 34.13 34.52 33.60 33.61 1,422,271 -0.51(-1.49%)
Oct 20, 2009 34.28 34.36 33.98 34.12 694,408 -0.37(-1.07%)
Oct 19, 2009 34.08 34.70 33.78 34.49 824,797 +0.50(+1.47%)
Oct 16, 2009 33.40 34.14 33.24 33.99 746,191 +0.26(+0.77%)
Oct 15, 2009 33.24 33.76 33.17 33.73 737,109 +0.50(+1.50%)
Oct 14, 2009 33.37 33.58 33.12 33.23 859,924 -0.02(-0.06%)
Oct 13, 2009 33.41 33.48 33.02 33.25 427,348 -0.27(-0.81%)
Oct 12, 2009 33.44 33.66 33.38 33.52 355,483 +0.18(+0.54%)
Oct 09, 2009 33.18 33.49 32.96 33.34 1,760,554 +0.54(+1.65%)
Oct 08, 2009 32.67 32.82 32.55 32.80 451,294 +0.18(+0.55%)
Oct 07, 2009 32.64 32.67 32.26 32.62 562,291 -0.12(-0.37%)
Oct 06, 2009 32.59 32.83 32.48 32.74 712,918 +0.22(+0.68%)
Oct 05, 2009 32.86 32.87 31.92 32.52 1,353,014 +0.84(+2.65%)
Oct 02, 2009 31.99 31.99 31.57 31.68 576,077 -0.41(-1.28%)
Oct 01, 2009 32.68 32.78 32.09 32.09 590,723 -0.73(-2.22%)
Sep 30, 2009 32.94 33.01 32.65 32.82 622,003 -0.21(-0.64%)
Sep 29, 2009 32.83 33.05 32.59 33.03 422,788 +0.19(+0.58%)
Sep 28, 2009 32.49 33.06 32.43 32.84 202,754 +0.33(+1.02%)
Sep 25, 2009 32.57 32.67 32.45 32.51 302,934 -0.10(-0.31%)
Sep 24, 2009 32.92 33.06 32.49 32.61 486,988 -0.23(-0.70%)
Sep 23, 2009 33.20 33.42 32.79 32.84 449,902 -0.15(-0.45%)
Sep 22, 2009 32.96 33.04 32.82 32.99 394,067 +0.08(+0.24%)
Sep 21, 2009 32.97 33.09 32.79 32.91 364,981 -0.12(-0.36%)
Sep 18, 2009 33.37 33.37 32.66 33.03 1,114,001 -0.08(-0.24%)
Sep 17, 2009 33.28 33.38 32.93 33.11 876,286 +0.05(+0.15%)
Sep 16, 2009 33.20 33.60 32.95 33.06 803,516 -0.11(-0.33%)
Sep 15, 2009 32.84 33.19 32.50 33.17 431,541 +0.39(+1.19%)
Sep 14, 2009 32.34 32.83 32.33 32.78 436,761 +0.34(+1.05%)
Sep 11, 2009 32.29 32.53 32.14 32.44 581,379 +0.12(+0.37%)
Sep 10, 2009 32.23 32.32 31.94 32.32 678,767 +0.01(+0.03%)
Sep 09, 2009 32.45 32.66 32.22 32.31 602,144 -0.16(-0.49%)
Sep 08, 2009 32.45 32.57 32.13 32.47 559,876 +0.14(+0.43%)
Sep 04, 2009 32.25 32.38 32.06 32.33 445,464 +0.10(+0.31%)
Sep 03, 2009 32.50 32.72 31.94 32.23 776,687 -0.27(-0.83%)
Sep 02, 2009 32.69 32.80 32.40 32.50 378,414 -0.19(-0.58%)
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.