Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.05 29.14 28.44 28.85 2,512,829 -0.20(-0.67%)
Jan 30, 2007 29.70 29.70 28.92 29.05 2,340,527 -0.96(-3.21%)
Jan 29, 2007 29.92 30.16 29.88 30.01 833,269 +0.09(+0.32%)
Jan 26, 2007 29.93 30.00 29.78 29.92 917,814 +0.02(+0.08%)
Jan 25, 2007 30.35 30.35 29.87 29.90 816,699 -0.43(-1.40%)
Jan 24, 2007 30.20 30.37 30.06 30.32 661,306 +0.21(+0.71%)
Jan 23, 2007 30.04 30.21 29.93 30.11 1,216,594 +0.11(+0.37%)
Jan 22, 2007 29.84 30.06 29.71 30.00 1,044,292 +0.16(+0.54%)
Jan 19, 2007 29.52 29.84 29.48 29.84 532,460 +0.38(+1.28%)
Jan 18, 2007 29.59 29.59 29.32 29.46 895,156 -0.05(-0.16%)
Jan 17, 2007 29.60 29.63 29.40 29.51 658,770 -0.01(-0.04%)
Jan 16, 2007 29.52 29.71 29.45 29.52 788,630 +0.04(+0.14%)
Jan 12, 2007 29.74 29.89 29.45 29.48 1,044,630 -0.25(-0.86%)
Jan 11, 2007 29.74 30.07 29.69 29.73 533,137 -0.01(-0.02%)
Jan 10, 2007 29.63 29.82 29.58 29.74 445,718 +0.09(+0.30%)
Jan 09, 2007 29.95 29.99 29.55 29.65 1,291,331 -0.30(-0.99%)
Jan 08, 2007 29.74 30.01 29.64 29.94 890,929 +0.10(+0.34%)
Jan 05, 2007 30.46 30.47 29.74 29.84 676,524 -0.67(-2.21%)
Jan 04, 2007 30.47 30.55 30.29 30.52 867,932 +0.05(+0.17%)
Jan 03, 2007 29.98 30.56 29.81 30.46 1,333,096 +0.48(+1.62%)
Dec 29, 2006 29.89 29.98 29.75 29.98 712,371 +0.09(+0.32%)
Dec 28, 2006 30.16 30.16 29.87 29.88 294,890 -0.23(-0.77%)
Dec 27, 2006 30.03 30.16 29.96 30.11 388,058 +0.10(+0.33%)
Dec 26, 2006 29.78 30.02 29.67 30.01 271,049 +0.28(+0.93%)
Dec 22, 2006 29.78 29.88 29.63 29.74 490,188 +0.01(+0.02%)
Dec 21, 2006 29.88 29.97 29.70 29.73 723,700 -0.18(-0.61%)
Dec 20, 2006 29.87 29.98 29.81 29.91 542,606 -0.05(-0.16%)
Dec 19, 2006 29.69 29.98 29.51 29.96 1,189,370 +0.41(+1.40%)
Dec 18, 2006 29.85 29.85 29.53 29.55 818,728 -0.20(-0.68%)
Dec 15, 2006 29.83 29.83 29.61 29.75 902,934 +0.04(+0.12%)
Dec 14, 2006 29.53 29.72 29.49 29.71 1,031,949 +0.19(+0.64%)
Dec 13, 2006 29.40 29.62 29.35 29.52 747,034 +0.22(+0.77%)
Dec 12, 2006 29.07 29.32 29.03 29.30 732,492 +0.28(+0.98%)
Dec 11, 2006 29.01 29.09 28.96 29.01 932,017 +0.00(+0.00%)
Dec 08, 2006 29.14 29.36 28.98 29.01 1,182,100 -0.07(-0.24%)
Dec 07, 2006 29.42 29.43 29.05 29.09 585,047 -0.33(-1.11%)
Dec 06, 2006 29.57 29.61 29.35 29.41 1,427,616 -0.16(-0.54%)
Dec 05, 2006 29.49 29.65 29.36 29.57 861,676 +0.06(+0.20%)
Dec 04, 2006 29.27 29.52 29.27 29.51 624,783 +0.30(+1.03%)
Dec 01, 2006 29.32 29.36 29.03 29.21 1,045,476 +0.03(+0.10%)
Nov 30, 2006 29.07 29.19 28.87 29.18 729,787 +0.15(+0.51%)
Nov 29, 2006 28.68 29.04 28.62 29.03 810,950 +0.50(+1.76%)
Nov 28, 2006 28.33 28.54 28.25 28.53 1,085,212 +0.20(+0.69%)
Nov 27, 2006 27.84 28.42 27.84 28.33 912,910 -0.02(-0.06%)
Nov 24, 2006 28.24 28.39 28.24 28.35 173,992 -0.02(-0.08%)
Nov 22, 2006 28.33 28.42 28.24 28.38 400,233 +0.02(+0.08%)
Nov 21, 2006 28.36 28.42 28.27 28.35 470,574 -0.02(-0.06%)
Nov 20, 2006 28.42 28.46 28.29 28.37 549,369 -0.08(-0.27%)
Nov 17, 2006 28.34 28.50 28.34 28.45 1,195,627 +0.06(+0.21%)
Nov 16, 2006 28.31 28.47 28.31 28.39 711,187 +0.15(+0.54%)
Nov 15, 2006 28.30 28.35 28.14 28.23 780,852 +0.00(+0.00%)
Nov 14, 2006 28.41 28.43 28.13 28.23 576,085 -0.11(-0.38%)
Nov 13, 2006 28.19 28.39 28.14 28.34 888,392 +0.07(+0.25%)
Nov 10, 2006 28.14 28.33 28.14 28.27 1,194,443 +0.18(+0.65%)
Nov 09, 2006 28.20 28.27 28.09 28.09 815,177 -0.09(-0.34%)
Nov 08, 2006 28.13 28.33 28.01 28.18 1,101,782 +0.01(+0.02%)
Nov 07, 2006 28.23 28.28 28.08 28.17 587,583 +0.02(+0.08%)
Nov 06, 2006 28.07 28.21 27.96 28.15 873,174 +0.02(+0.08%)
Nov 03, 2006 28.28 28.30 27.90 28.13 1,047,843 -0.16(-0.56%)
Nov 02, 2006 28.41 28.41 28.05 28.29 898,707 -0.12(-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.