Pinnacle West Capital (NY: PNW )

84.94 USD +0.04 (+0.05%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 37.66 38.10 37.34 37.34 1,366,712 -0.26(-0.69%)
Apr 29, 2010 37.28 37.72 37.25 37.60 880,003 -0.18(-0.48%)
Apr 28, 2010 37.36 37.92 37.20 37.78 1,150,078 +0.68(+1.83%)
Apr 27, 2010 37.97 38.17 37.10 37.10 1,077,532 -1.06(-2.78%)
Apr 26, 2010 38.44 38.47 38.14 38.16 564,760 -0.27(-0.70%)
Apr 23, 2010 38.35 38.43 38.12 38.43 834,051 +0.09(+0.23%)
Apr 22, 2010 38.21 38.37 38.00 38.34 976,170 +0.04(+0.10%)
Apr 21, 2010 38.30 38.35 38.00 38.30 4,661 +0.25(+0.66%)
Apr 20, 2010 37.69 38.09 37.60 38.05 882,052 +0.56(+1.49%)
Apr 19, 2010 37.47 37.63 37.23 37.49 789,305 -0.03(-0.08%)
Apr 16, 2010 37.98 38.08 37.30 37.52 1,372,252 -0.52(-1.37%)
Apr 15, 2010 37.92 38.08 37.75 38.04 883,651 -0.02(-0.05%)
Apr 14, 2010 37.95 38.09 37.71 38.06 1,087,578 +0.11(+0.29%)
Apr 13, 2010 37.84 38.20 37.79 37.95 1,523,559 +0.05(+0.13%)
Apr 12, 2010 38.17 38.30 37.79 37.90 2,122,227 -0.10(-0.26%)
Apr 09, 2010 38.45 38.52 37.84 38.00 5,946,602 -0.51(-1.32%)
Apr 08, 2010 38.00 39.06 38.00 38.51 1,483,838 -0.08(-0.21%)
Apr 07, 2010 38.95 38.96 38.30 38.59 991,886 -0.48(-1.23%)
Apr 06, 2010 38.22 39.10 38.22 39.07 761,272 +0.68(+1.77%)
Apr 05, 2010 38.22 38.46 38.05 38.39 760,039 +0.28(+0.73%)
Apr 01, 2010 37.89 38.11 38.11 38.11 761,100 +0.38(+1.01%)
Mar 31, 2010 38.06 38.10 37.68 37.73 784,615 -0.36(-0.95%)
Mar 30, 2010 38.25 38.37 37.92 38.09 807,542 -0.13(-0.34%)
Mar 29, 2010 37.72 38.22 37.55 38.22 721,270 +0.67(+1.78%)
Mar 26, 2010 37.35 37.62 37.21 37.55 1,572,598 +0.27(+0.72%)
Mar 25, 2010 37.53 37.72 37.25 37.28 851,018 -0.16(-0.43%)
Mar 24, 2010 37.78 37.82 37.44 37.44 904,460 -0.39(-1.03%)
Mar 23, 2010 37.72 37.98 37.65 37.83 720,784 +0.07(+0.19%)
Mar 22, 2010 37.68 37.77 37.37 37.76 812,031 -0.01(-0.03%)
Mar 19, 2010 38.04 38.23 37.54 37.77 1,087,876 -0.17(-0.45%)
Mar 18, 2010 37.98 38.10 37.83 37.94 734,263 +0.03(+0.08%)
Mar 17, 2010 37.75 38.15 37.68 37.91 672,584 +0.19(+0.50%)
Mar 16, 2010 37.38 37.77 37.24 37.72 539,720 +0.35(+0.94%)
Mar 15, 2010 37.21 37.40 37.19 37.37 1,015,813 +0.04(+0.11%)
Mar 12, 2010 37.67 37.67 37.24 37.33 723,420 -0.16(-0.43%)
Mar 11, 2010 37.17 37.49 37.07 37.49 1,151,273 +0.08(+0.21%)
Mar 10, 2010 37.56 37.70 37.14 37.41 952,435 -0.24(-0.64%)
Mar 09, 2010 37.83 38.00 37.49 37.65 2,269,399 -0.21(-0.55%)
Mar 08, 2010 38.02 38.03 37.79 37.86 685,942 -0.13(-0.34%)
Mar 05, 2010 37.95 38.13 37.76 37.99 678,132 +0.29(+0.77%)
Mar 04, 2010 37.56 37.78 37.43 37.70 688,404 +0.14(+0.37%)
Mar 03, 2010 37.54 38.00 37.48 37.56 1,213,480 +0.22(+0.59%)
Mar 02, 2010 36.82 37.56 36.82 37.34 1,893,765 +0.71(+1.94%)
Mar 01, 2010 36.43 36.81 36.42 36.63 1,901,149 +0.22(+0.60%)
Feb 26, 2010 37.55 37.69 36.40 36.41 2,290,301 -1.16(-3.09%)
Feb 25, 2010 37.28 37.58 36.88 37.57 1,174,280 -0.03(-0.08%)
Feb 24, 2010 37.42 37.71 37.05 37.60 1,303,466 +0.40(+1.07%)
Feb 23, 2010 37.23 37.45 37.12 37.20 728,190 -0.03(-0.08%)
Feb 22, 2010 37.57 37.85 37.14 37.23 955,106 -0.14(-0.37%)
Feb 19, 2010 36.77 37.75 36.77 37.37 1,134,562 +0.48(+1.30%)
Feb 18, 2010 36.58 36.93 36.42 36.89 684,897 +0.24(+0.65%)
Feb 17, 2010 36.49 36.65 36.31 36.65 857,274 +0.28(+0.77%)
Feb 16, 2010 35.58 36.37 35.45 36.37 976,491 +1.07(+3.03%)
Feb 12, 2010 35.29 35.30 35.30 35.30 1,151,000 -0.05(-0.14%)
Feb 11, 2010 35.00 35.35 34.62 35.35 716,743 +0.32(+0.91%)
Feb 10, 2010 35.16 35.28 34.77 35.03 1,056,949 -0.13(-0.37%)
Feb 09, 2010 34.99 35.46 34.79 35.16 1,154,649 +0.39(+1.12%)
Feb 08, 2010 35.43 35.43 34.77 34.77 557,281 -0.60(-1.70%)
Feb 05, 2010 35.37 35.48 34.82 35.37 885,322 -0.07(-0.20%)
Feb 04, 2010 35.99 36.19 35.41 35.44 770,434 -0.86(-2.37%)
Feb 03, 2010 36.11 36.38 36.02 36.30 870,850 +0.01(+0.03%)
Feb 02, 2010 36.02 36.32 35.65 36.29 592,230 +0.47(+1.31%)
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.