Pinnacle West Capital (NY: PNW )

86.06 USD +0.61 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 49.12 49.27 48.09 48.79 1,486,100 -0.33(-0.67%)
Jan 30, 2007 50.22 50.22 48.90 49.12 1,384,200 -1.63(-3.21%)
Jan 29, 2007 50.59 51.00 50.52 50.75 492,800 +0.16(+0.32%)
Jan 26, 2007 50.60 50.72 50.36 50.59 542,800 +0.04(+0.08%)
Jan 25, 2007 51.32 51.32 50.50 50.55 483,000 -0.72(-1.40%)
Jan 24, 2007 51.06 51.35 50.83 51.27 391,100 +0.36(+0.71%)
Jan 23, 2007 50.79 51.08 50.60 50.91 719,500 +0.19(+0.37%)
Jan 22, 2007 50.45 50.83 50.23 50.72 617,600 +0.27(+0.54%)
Jan 19, 2007 49.91 50.46 49.85 50.45 314,900 +0.64(+1.28%)
Jan 18, 2007 50.03 50.03 49.57 49.81 529,400 -0.08(-0.16%)
Jan 17, 2007 50.05 50.10 49.72 49.89 389,600 -0.02(-0.04%)
Jan 16, 2007 49.91 50.23 49.80 49.91 466,400 +0.07(+0.14%)
Jan 12, 2007 50.29 50.54 49.79 49.84 617,800 -0.43(-0.86%)
Jan 11, 2007 50.28 50.85 50.20 50.27 315,300 -0.01(-0.02%)
Jan 10, 2007 50.10 50.42 50.01 50.28 263,600 +0.15(+0.30%)
Jan 09, 2007 50.64 50.71 49.96 50.13 763,700 -0.50(-0.99%)
Jan 08, 2007 50.28 50.75 50.11 50.63 526,900 +0.17(+0.34%)
Jan 05, 2007 51.50 51.52 50.29 50.46 400,100 -1.14(-2.21%)
Jan 04, 2007 51.52 51.65 51.22 51.60 513,300 +0.09(+0.17%)
Jan 03, 2007 50.69 51.67 50.41 51.51 788,400 +0.82(+1.62%)
Dec 29, 2006 50.54 50.70 50.31 50.69 421,300 +0.16(+0.32%)
Dec 28, 2006 51.00 51.00 50.51 50.53 174,400 -0.39(-0.77%)
Dec 27, 2006 50.77 51.00 50.66 50.92 229,500 +0.17(+0.33%)
Dec 26, 2006 50.36 50.76 50.17 50.75 160,300 +0.47(+0.93%)
Dec 22, 2006 50.35 50.52 50.10 50.28 289,900 +0.01(+0.02%)
Dec 21, 2006 50.52 50.67 50.22 50.27 428,000 -0.31(-0.61%)
Dec 20, 2006 50.50 50.70 50.41 50.58 320,900 -0.08(-0.16%)
Dec 19, 2006 50.20 50.70 49.90 50.66 703,400 +0.70(+1.40%)
Dec 18, 2006 50.47 50.47 49.93 49.96 484,200 -0.34(-0.68%)
Dec 15, 2006 50.44 50.44 50.06 50.30 534,000 +0.06(+0.12%)
Dec 14, 2006 49.93 50.25 49.87 50.24 610,300 +0.32(+0.64%)
Dec 13, 2006 49.72 50.09 49.62 49.92 441,800 +0.38(+0.77%)
Dec 12, 2006 49.15 49.57 49.09 49.54 433,200 +0.48(+0.98%)
Dec 11, 2006 49.06 49.18 48.96 49.06 551,200 +0.00(+0.00%)
Dec 08, 2006 49.28 49.65 49.01 49.06 699,100 -0.12(-0.24%)
Dec 07, 2006 49.74 49.77 49.12 49.18 346,000 -0.55(-1.11%)
Dec 06, 2006 50.00 50.06 49.62 49.73 844,300 -0.27(-0.54%)
Dec 05, 2006 49.87 50.13 49.65 50.00 509,600 +0.10(+0.20%)
Dec 04, 2006 49.50 49.91 49.50 49.90 369,500 +0.51(+1.03%)
Dec 01, 2006 49.57 49.65 49.09 49.39 618,300 +0.05(+0.10%)
Nov 30, 2006 49.15 49.35 48.81 49.34 431,600 +0.25(+0.51%)
Nov 29, 2006 48.49 49.10 48.40 49.09 479,600 +0.85(+1.76%)
Nov 28, 2006 47.91 48.26 47.76 48.24 641,800 +0.33(+0.69%)
Nov 27, 2006 47.07 48.05 47.07 47.91 539,900 -0.03(-0.06%)
Nov 24, 2006 47.75 48.00 47.75 47.94 102,900 -0.04(-0.08%)
Nov 22, 2006 47.90 48.06 47.75 47.98 236,700 +0.04(+0.08%)
Nov 21, 2006 47.96 48.06 47.80 47.94 278,300 -0.03(-0.06%)
Nov 20, 2006 48.05 48.12 47.84 47.97 324,900 -0.13(-0.27%)
Nov 17, 2006 47.92 48.19 47.92 48.10 707,100 +0.10(+0.21%)
Nov 16, 2006 47.87 48.14 47.87 48.00 420,600 +0.26(+0.54%)
Nov 15, 2006 47.85 47.93 47.59 47.74 461,800 +0.00(+0.00%)
Nov 14, 2006 48.03 48.07 47.56 47.74 340,700 -0.18(-0.38%)
Nov 13, 2006 47.67 48.01 47.58 47.92 525,400 +0.12(+0.25%)
Nov 10, 2006 47.59 47.91 47.58 47.80 706,400 +0.31(+0.65%)
Nov 09, 2006 47.68 47.80 47.49 47.49 482,100 -0.16(-0.34%)
Nov 08, 2006 47.56 47.90 47.37 47.65 651,600 +0.01(+0.02%)
Nov 07, 2006 47.74 47.81 47.48 47.64 347,500 +0.04(+0.08%)
Nov 06, 2006 47.47 47.70 47.28 47.60 516,400 +0.04(+0.08%)
Nov 03, 2006 47.82 47.86 47.18 47.56 619,700 -0.27(-0.56%)
Nov 02, 2006 48.03 48.04 47.43 47.83 531,500 -0.20(-0.42%)
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.