Pinnacle West Capital (NY: PNW )

72.30 USD +2.37 (+3.39%)
Official Closing Price Updated: 7:53 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 54.39 54.74 54.08 54.27 613,079 -0.08(-0.15%)
Aug 29, 2013 54.51 54.73 53.86 54.35 898,059 -0.30(-0.55%)
Aug 28, 2013 54.44 54.85 54.13 54.65 625,827 +0.26(+0.48%)
Aug 27, 2013 54.06 54.63 54.02 54.39 476,747 -0.08(-0.15%)
Aug 26, 2013 54.81 54.90 54.19 54.47 601,884 -0.30(-0.55%)
Aug 23, 2013 54.46 54.88 54.11 54.77 419,722 +0.41(+0.75%)
Aug 22, 2013 54.25 54.65 54.09 54.36 316,856 +0.22(+0.41%)
Aug 21, 2013 54.88 54.88 53.93 54.14 683,298 -0.97(-1.76%)
Aug 20, 2013 54.92 55.25 54.62 55.11 978,048 +0.57(+1.05%)
Aug 19, 2013 55.04 55.37 54.31 54.54 570,194 -0.58(-1.05%)
Aug 16, 2013 55.58 55.71 54.66 55.12 955,829 -0.54(-0.97%)
Aug 15, 2013 56.19 56.54 55.62 55.66 347,998 -0.99(-1.75%)
Aug 14, 2013 56.93 57.17 56.41 56.65 319,291 -0.47(-0.82%)
Aug 13, 2013 57.31 57.35 56.86 57.12 359,686 -0.19(-0.33%)
Aug 12, 2013 57.44 57.53 57.10 57.31 490,578 -0.43(-0.74%)
Aug 09, 2013 58.01 58.16 57.63 57.74 329,745 -0.26(-0.45%)
Aug 08, 2013 57.85 58.26 57.56 58.00 580,751 +0.39(+0.68%)
Aug 07, 2013 57.39 57.77 57.05 57.61 778,788 +0.04(+0.07%)
Aug 06, 2013 58.40 58.46 57.49 57.57 919,431 -0.79(-1.35%)
Aug 05, 2013 58.84 58.84 58.17 58.36 721,299 -0.69(-1.17%)
Aug 02, 2013 59.98 59.98 58.58 59.05 953,011 +0.05(+0.08%)
Aug 01, 2013 59.28 59.58 58.96 59.00 685,128 +0.10(+0.17%)
Jul 31, 2013 59.22 59.51 58.66 58.90 448,021 -0.36(-0.61%)
Jul 30, 2013 59.40 59.79 59.00 59.26 467,159 -0.35(-0.59%)
Jul 29, 2013 59.50 59.88 59.31 59.61 409,503 -0.06(-0.10%)
Jul 26, 2013 59.33 59.68 58.86 59.67 273,605 +0.17(+0.29%)
Jul 25, 2013 58.48 59.57 58.42 59.50 618,559 +0.70(+1.19%)
Jul 24, 2013 59.96 60.04 58.60 58.80 486,001 -1.17(-1.95%)
Jul 23, 2013 60.05 60.23 59.75 59.97 317,843 +0.00(+0.00%)
Jul 22, 2013 60.05 60.33 59.88 59.97 327,543 +0.00(+0.00%)
Jul 19, 2013 59.88 60.05 59.65 59.97 447,475 +0.15(+0.25%)
Jul 18, 2013 58.93 59.96 58.78 59.82 608,493 +0.86(+1.46%)
Jul 17, 2013 58.91 59.07 58.46 58.96 496,362 +0.38(+0.65%)
Jul 16, 2013 59.08 59.34 58.26 58.58 544,624 -0.47(-0.80%)
Jul 15, 2013 57.98 59.10 57.77 59.05 665,181 +1.20(+2.07%)
Jul 12, 2013 57.95 58.10 57.15 57.85 874,409 -0.12(-0.21%)
Jul 11, 2013 57.61 58.02 57.40 57.97 677,922 +0.88(+1.54%)
Jul 10, 2013 56.80 57.15 56.46 57.09 593,106 +0.31(+0.55%)
Jul 09, 2013 56.29 56.85 56.13 56.78 727,455 +0.65(+1.16%)
Jul 08, 2013 55.07 56.20 54.98 56.13 843,957 +1.29(+2.35%)
Jul 05, 2013 54.73 54.92 54.02 54.84 545,813 +0.05(+0.09%)
Jul 03, 2013 54.54 55.05 54.53 54.79 477,746 -0.28(-0.51%)
Jul 02, 2013 54.86 55.47 54.79 55.07 736,959 +0.12(+0.22%)
Jul 01, 2013 55.85 56.19 54.70 54.95 1,083,959 -0.52(-0.94%)
Jun 28, 2013 54.99 55.85 54.68 55.47 1,232,220 +0.34(+0.62%)
Jun 27, 2013 54.95 56.27 54.90 55.13 1,657,525 +0.48(+0.88%)
Jun 26, 2013 53.77 54.93 53.77 54.65 1,592,348 +1.24(+2.32%)
Jun 25, 2013 52.79 53.60 52.38 53.41 814,594 +0.93(+1.77%)
Jun 24, 2013 52.06 52.86 51.78 52.48 634,083 -0.28(-0.53%)
Jun 21, 2013 52.59 52.98 51.56 52.76 1,541,842 +0.51(+0.98%)
Jun 20, 2013 53.89 53.94 52.04 52.25 2,191,557 -2.08(-3.83%)
Jun 19, 2013 56.20 56.20 54.32 54.33 1,819,544 -1.87(-3.33%)
Jun 18, 2013 56.94 57.20 56.01 56.20 3,105,128 -1.20(-2.09%)
Jun 17, 2013 57.78 58.13 57.20 57.40 491,769 -0.15(-0.26%)
Jun 14, 2013 57.32 57.79 57.24 57.55 760,052 +0.23(+0.40%)
Jun 13, 2013 56.18 57.38 55.88 57.32 563,719 +1.14(+2.03%)
Jun 12, 2013 56.96 57.10 55.98 56.18 491,591 -0.48(-0.85%)
Jun 11, 2013 56.84 57.14 56.33 56.66 960,927 -0.07(-0.12%)
Jun 10, 2013 56.72 56.88 56.36 56.73 453,827 +0.06(+0.11%)
Jun 07, 2013 56.51 57.02 55.93 56.67 418,300 +0.29(+0.51%)
Jun 06, 2013 55.65 56.38 55.46 56.38 417,702 +0.81(+1.46%)
Jun 05, 2013 55.71 55.94 55.34 55.57 746,595 -0.31(-0.55%)
Jun 04, 2013 56.53 56.69 55.62 55.88 1,200,101 -0.65(-1.15%)
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.