Pinnacle West Capital (NY: PNW )

78.06 +0.20 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 37.16 37.86 37.12 37.79 1,521,022 +0.31(+0.82%)
Jan 30, 2014 36.94 37.52 36.88 37.48 1,184,530 +0.75(+2.05%)
Jan 29, 2014 36.89 37.04 36.62 36.72 1,316,061 -0.19(-0.52%)
Jan 28, 2014 36.94 37.01 36.75 36.92 1,152,646 +0.06(+0.17%)
Jan 27, 2014 36.95 37.10 36.85 36.85 915,297 -0.08(-0.21%)
Jan 24, 2014 37.24 37.51 36.93 36.93 1,049,291 -0.45(-1.22%)
Jan 23, 2014 37.63 37.65 37.18 37.39 1,634,139 -0.37(-0.98%)
Jan 22, 2014 37.71 37.85 37.61 37.75 638,548 +0.15(+0.40%)
Jan 21, 2014 37.28 37.72 37.21 37.61 822,405 +0.40(+1.09%)
Jan 17, 2014 37.41 37.20 37.20 37.20 1,220,728 -0.29(-0.78%)
Jan 16, 2014 37.35 37.52 37.28 37.49 856,752 +0.17(+0.46%)
Jan 15, 2014 37.46 37.48 37.30 37.32 928,155 -0.14(-0.38%)
Jan 14, 2014 37.63 37.82 37.37 37.46 1,043,266 -0.15(-0.40%)
Jan 13, 2014 37.92 38.19 37.54 37.61 1,139,096 -0.22(-0.58%)
Jan 10, 2014 37.46 38.21 37.46 37.83 1,085,254 +0.54(+1.45%)
Jan 09, 2014 37.16 37.38 36.96 37.29 1,279,475 +0.30(+0.81%)
Jan 08, 2014 37.22 37.22 36.88 36.99 1,305,747 -0.23(-0.63%)
Jan 07, 2014 36.94 37.29 36.93 37.23 1,198,643 +0.28(+0.77%)
Jan 06, 2014 37.03 37.05 36.85 36.94 1,398,608 -0.03(-0.08%)
Jan 03, 2014 37.06 37.19 36.81 36.97 1,212,944 +0.01(+0.04%)
Jan 02, 2014 37.63 37.63 36.95 36.96 1,704,337 -0.62(-1.64%)
Dec 31, 2013 37.70 37.58 37.58 37.58 1,153,129 -0.06(-0.17%)
Dec 30, 2013 37.71 37.90 37.51 37.64 880,328 -0.17(-0.45%)
Dec 27, 2013 37.85 37.91 37.61 37.81 758,935 +0.18(+0.47%)
Dec 26, 2013 37.76 37.84 37.56 37.63 791,392 -0.14(-0.38%)
Dec 24, 2013 37.61 37.95 37.51 37.78 332,614 +0.09(+0.23%)
Dec 23, 2013 37.92 37.97 37.63 37.69 1,357,987 +0.00(+0.00%)
Dec 20, 2013 37.78 38.01 37.53 37.69 3,340,371 -0.01(-0.04%)
Dec 19, 2013 38.00 38.12 37.38 37.70 1,238,664 -0.48(-1.26%)
Dec 18, 2013 37.54 38.19 37.15 38.19 2,042,554 +0.64(+1.70%)
Dec 17, 2013 37.76 37.83 37.48 37.55 1,448,577 -0.24(-0.64%)
Dec 16, 2013 37.73 38.05 37.52 37.79 1,028,960 +0.30(+0.80%)
Dec 13, 2013 37.53 37.88 37.40 37.49 929,836 +0.01(+0.02%)
Dec 12, 2013 37.39 37.91 37.35 37.48 1,965,755 +0.17(+0.46%)
Dec 11, 2013 37.47 37.63 37.21 37.31 1,269,122 -0.23(-0.61%)
Dec 10, 2013 37.88 38.13 37.44 37.54 2,253,408 -0.34(-0.90%)
Dec 09, 2013 38.13 38.24 37.81 37.88 1,402,874 -0.36(-0.95%)
Dec 06, 2013 37.85 38.32 37.75 38.24 838,890 +0.55(+1.47%)
Dec 05, 2013 37.75 37.75 37.41 37.69 1,324,369 -0.11(-0.30%)
Dec 04, 2013 37.43 37.88 37.31 37.80 1,898,689 +0.14(+0.38%)
Dec 03, 2013 37.61 37.69 37.24 37.66 2,097,233 +0.02(+0.06%)
Dec 02, 2013 37.87 38.02 37.46 37.64 1,186,237 -0.25(-0.66%)
Nov 29, 2013 37.79 38.15 37.63 37.89 666,846 +0.16(+0.41%)
Nov 27, 2013 37.69 37.85 37.50 37.73 865,368 +0.02(+0.06%)
Nov 26, 2013 38.37 38.39 37.71 37.71 1,666,681 -0.60(-1.56%)
Nov 25, 2013 38.59 38.78 38.27 38.31 1,000,253 -0.26(-0.68%)
Nov 22, 2013 38.66 38.82 38.48 38.57 1,091,038 -0.16(-0.40%)
Nov 21, 2013 38.49 38.88 38.33 38.73 1,063,756 +0.37(+0.96%)
Nov 20, 2013 38.83 38.83 38.34 38.36 1,197,191 -0.48(-1.24%)
Nov 19, 2013 39.19 39.31 38.69 38.84 1,230,751 -0.50(-1.26%)
Nov 18, 2013 39.44 39.44 39.05 39.34 1,300,702 -0.14(-0.36%)
Nov 15, 2013 39.29 39.50 38.55 39.48 3,520,503 -0.09(-0.22%)
Nov 14, 2013 38.81 39.69 38.78 39.56 1,982,798 +0.99(+2.56%)
Nov 13, 2013 38.56 38.71 38.30 38.58 1,994,487 -0.24(-0.62%)
Nov 12, 2013 39.22 39.22 38.76 38.82 1,187,871 -0.44(-1.12%)
Nov 11, 2013 39.57 39.84 39.11 39.26 1,164,201 -0.31(-0.79%)
Nov 08, 2013 39.39 39.64 38.91 39.57 1,521,994 +0.05(+0.13%)
Nov 07, 2013 39.92 40.10 39.38 39.52 1,483,110 -0.33(-0.82%)
Nov 06, 2013 39.57 39.98 39.57 39.85 1,836,965 +0.35(+0.88%)
Nov 05, 2013 39.86 40.09 39.49 39.50 1,465,772 -0.49(-1.23%)
Nov 04, 2013 40.15 40.17 39.66 39.99 1,451,023 +0.06(+0.14%)
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.