Pinnacle West Capital (NY: PNW )

86.52 USD +0.74 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 46.12 46.15 45.50 45.58 1,157,922 -0.88(-1.89%)
Oct 28, 2011 46.02 46.50 45.55 46.46 1,254,754 -0.56(-1.19%)
Oct 27, 2011 46.66 47.36 46.29 47.02 1,014,801 +1.43(+3.14%)
Oct 26, 2011 45.93 46.03 45.51 45.59 919,827 +0.16(+0.35%)
Oct 25, 2011 45.97 46.14 45.38 45.43 1,008,177 -0.71(-1.54%)
Oct 24, 2011 46.11 46.38 45.96 46.14 3,053,212 -0.02(-0.04%)
Oct 21, 2011 46.45 46.45 45.90 46.16 3,025,794 +0.66(+1.45%)
Oct 20, 2011 45.28 45.71 45.17 45.50 2,825,473 +0.19(+0.42%)
Oct 19, 2011 45.13 45.97 44.99 45.31 701,022 +0.24(+0.53%)
Oct 18, 2011 44.60 45.28 44.12 45.07 694,678 +0.59(+1.33%)
Oct 17, 2011 44.53 44.75 44.39 44.48 403,843 -0.18(-0.40%)
Oct 14, 2011 44.51 44.81 44.41 44.66 562,683 +0.33(+0.74%)
Oct 13, 2011 44.02 44.36 43.92 44.33 538,001 +0.07(+0.16%)
Oct 12, 2011 44.15 44.48 43.95 44.26 1,014,035 +0.28(+0.64%)
Oct 11, 2011 44.17 44.19 43.65 43.98 752,430 -0.33(-0.74%)
Oct 10, 2011 43.66 44.31 43.53 44.31 642,870 +1.25(+2.90%)
Oct 07, 2011 43.23 43.68 42.92 43.06 970,154 -0.07(-0.16%)
Oct 06, 2011 42.92 43.14 42.74 43.13 571,183 +0.73(+1.72%)
Oct 05, 2011 42.40 42.48 41.83 42.40 741,647 +0.09(+0.21%)
Oct 04, 2011 41.59 42.36 40.87 42.31 1,313,594 +0.39(+0.93%)
Oct 03, 2011 42.96 43.29 41.92 41.92 788,151 -1.02(-2.38%)
Sep 30, 2011 42.98 43.51 42.82 42.94 828,642 -0.27(-0.62%)
Sep 29, 2011 42.96 43.32 42.71 43.21 631,298 +0.73(+1.72%)
Sep 28, 2011 43.18 43.35 42.44 42.48 701,594 -0.55(-1.28%)
Sep 27, 2011 43.68 44.00 42.87 43.03 2,404,229 +0.03(+0.07%)
Sep 26, 2011 43.49 43.53 42.87 43.00 1,402,818 -0.05(-0.12%)
Sep 23, 2011 42.64 43.28 42.53 43.05 878,999 +0.37(+0.87%)
Sep 22, 2011 42.53 42.90 42.19 42.68 1,032,748 -0.79(-1.82%)
Sep 21, 2011 44.42 44.68 43.47 43.47 648,180 -1.06(-2.38%)
Sep 20, 2011 44.00 45.08 43.95 44.53 907,064 +0.70(+1.60%)
Sep 19, 2011 43.58 43.97 43.27 43.83 635,232 -0.38(-0.86%)
Sep 16, 2011 43.84 44.31 43.77 44.21 907,631 +0.57(+1.31%)
Sep 15, 2011 43.54 43.80 43.29 43.64 627,155 +0.40(+0.93%)
Sep 14, 2011 42.87 43.63 42.62 43.24 662,053 +0.49(+1.15%)
Sep 13, 2011 42.23 42.81 41.87 42.75 721,998 +0.51(+1.21%)
Sep 12, 2011 41.43 42.28 41.43 42.24 735,539 +0.34(+0.81%)
Sep 09, 2011 42.77 42.79 41.64 41.90 1,494,277 -1.26(-2.92%)
Sep 08, 2011 43.23 43.68 43.06 43.16 558,565 -0.19(-0.44%)
Sep 07, 2011 43.27 43.41 42.97 43.35 614,578 +0.44(+1.03%)
Sep 06, 2011 42.20 42.97 41.92 42.91 804,685 -0.27(-0.63%)
Sep 02, 2011 43.15 43.64 43.05 43.18 901,561 -0.58(-1.33%)
Sep 01, 2011 44.47 44.47 43.71 43.76 845,332 -0.48(-1.08%)
Aug 31, 2011 44.09 44.49 43.97 44.24 918,661 +0.30(+0.68%)
Aug 30, 2011 43.92 44.18 43.60 43.94 887,183 -0.05(-0.11%)
Aug 29, 2011 43.47 44.04 43.44 43.99 764,537 +0.96(+2.23%)
Aug 26, 2011 42.62 43.28 41.80 43.03 897,742 +0.05(+0.12%)
Aug 25, 2011 43.55 43.55 42.53 42.98 678,821 -0.47(-1.08%)
Aug 24, 2011 42.45 43.52 42.37 43.45 695,527 +0.92(+2.16%)
Aug 23, 2011 41.59 42.53 41.19 42.53 1,212,327 +1.08(+2.61%)
Aug 22, 2011 42.34 42.34 41.33 41.45 1,499,732 -0.31(-0.74%)
Aug 19, 2011 41.44 42.05 41.41 41.76 875,615 -0.19(-0.45%)
Aug 18, 2011 41.64 42.09 41.28 41.95 1,440,420 -0.43(-1.01%)
Aug 17, 2011 42.40 42.93 42.24 42.38 750,347 +0.22(+0.52%)
Aug 16, 2011 41.89 42.35 41.59 42.16 822,271 -0.10(-0.24%)
Aug 15, 2011 41.18 42.32 41.16 42.26 993,130 +1.23(+3.00%)
Aug 12, 2011 41.57 41.70 40.70 41.03 1,583,930 -0.37(-0.89%)
Aug 11, 2011 39.33 41.97 39.03 41.40 2,768,613 +2.46(+6.32%)
Aug 10, 2011 39.12 39.90 38.80 38.94 1,669,645 -0.68(-1.72%)
Aug 09, 2011 39.67 39.66 37.28 39.62 2,252,199 +1.64(+4.32%)
Aug 08, 2011 39.67 40.00 37.84 37.98 2,815,155 -2.03(-5.07%)
Aug 05, 2011 40.16 40.20 39.10 40.01 1,909,063 +0.21(+0.53%)
Aug 04, 2011 40.83 41.04 39.76 39.80 1,454,896 -1.44(-3.49%)
Aug 03, 2011 41.70 41.74 40.68 41.24 1,022,493 -0.17(-0.41%)
Aug 02, 2011 41.40 42.04 41.03 41.41 1,550,530 -0.74(-1.76%)
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.