Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.53 31.65 31.19 31.31 1,081,069 -0.01(-0.02%)
Jan 30, 2012 31.62 31.75 31.23 31.32 1,140,605 -0.27(-0.85%)
Jan 27, 2012 31.72 31.78 31.51 31.59 1,142,764 -0.22(-0.68%)
Jan 26, 2012 31.66 32.02 31.52 31.80 1,205,711 +0.19(+0.60%)
Jan 25, 2012 31.03 31.68 30.86 31.61 930,908 +0.50(+1.62%)
Jan 24, 2012 31.03 31.13 30.92 31.11 1,732,292 -0.03(-0.08%)
Jan 23, 2012 31.28 31.46 31.13 31.13 957,468 -0.16(-0.50%)
Jan 20, 2012 31.18 31.31 31.07 31.29 1,053,007 +0.17(+0.55%)
Jan 19, 2012 31.35 31.35 30.97 31.12 974,420 -0.18(-0.59%)
Jan 18, 2012 31.26 31.35 31.04 31.30 871,378 +0.08(+0.25%)
Jan 17, 2012 31.40 31.61 31.18 31.22 2,988,906 +0.02(+0.06%)
Jan 13, 2012 31.09 31.23 31.02 31.21 3,067,649 -0.03(-0.08%)
Jan 12, 2012 31.28 31.32 31.06 31.23 3,013,867 +0.07(+0.23%)
Jan 11, 2012 31.27 31.36 31.10 31.16 961,796 -0.17(-0.54%)
Jan 10, 2012 31.53 31.53 31.22 31.33 1,674,285 +0.43(+1.40%)
Jan 09, 2012 31.11 31.19 30.80 30.90 1,215,446 -0.16(-0.51%)
Jan 06, 2012 31.15 31.26 31.02 31.05 968,044 -0.10(-0.32%)
Jan 05, 2012 31.09 31.30 30.93 31.15 1,275,030 +0.02(+0.06%)
Jan 04, 2012 31.38 31.49 31.10 31.13 1,200,386 -0.44(-1.39%)
Dec 30, 2011 31.84 31.89 31.55 31.57 825,892 -0.27(-0.84%)
Dec 29, 2011 31.78 31.95 31.75 31.84 711,710 +0.15(+0.48%)
Dec 28, 2011 31.91 31.97 31.65 31.69 741,063 -0.23(-0.72%)
Dec 27, 2011 31.76 32.02 31.67 31.92 915,719 +0.21(+0.66%)
Dec 23, 2011 31.51 31.88 31.40 31.71 760,445 +0.39(+1.23%)
Dec 21, 2011 31.07 31.41 31.03 31.32 1,419,410 +0.33(+1.08%)
Dec 20, 2011 30.65 31.03 30.54 30.99 1,290,297 +0.67(+2.23%)
Dec 19, 2011 30.12 30.69 29.96 30.31 2,087,099 -0.24(-0.79%)
Dec 16, 2011 30.43 30.74 30.09 30.56 5,035,261 +0.21(+0.69%)
Dec 15, 2011 29.95 30.44 29.95 30.35 2,156,219 +0.66(+2.23%)
Dec 14, 2011 29.92 30.13 29.56 29.68 1,865,302 -0.48(-1.59%)
Dec 13, 2011 30.52 30.57 30.08 30.16 1,873,626 -0.12(-0.41%)
Dec 12, 2011 30.19 30.38 29.98 30.29 2,328,221 -0.03(-0.09%)
Dec 09, 2011 30.01 30.39 29.88 30.31 1,310,766 +0.50(+1.69%)
Dec 08, 2011 30.27 30.27 29.76 29.81 1,734,050 -0.58(-1.90%)
Dec 07, 2011 30.46 30.54 30.09 30.39 1,170,013 -0.18(-0.60%)
Dec 06, 2011 30.60 30.69 30.43 30.57 1,207,953 +0.04(+0.13%)
Dec 05, 2011 30.93 30.94 30.32 30.53 1,197,312 +0.06(+0.19%)
Dec 02, 2011 31.13 31.13 30.45 30.47 933,484 -0.39(-1.27%)
Dec 01, 2011 31.07 31.28 30.86 30.86 1,712,909 -0.20(-0.65%)
Nov 30, 2011 31.09 31.09 30.65 31.07 1,653,081 +0.86(+2.84%)
Nov 29, 2011 29.79 30.30 29.76 30.21 987,209 +0.53(+1.79%)
Nov 28, 2011 29.70 29.99 29.57 29.68 1,203,680 +0.47(+1.62%)
Nov 25, 2011 29.32 29.48 29.17 29.21 641,858 -0.07(-0.22%)
Nov 23, 2011 29.55 29.55 28.96 29.27 1,539,897 -0.46(-1.54%)
Nov 22, 2011 30.17 30.27 29.70 29.73 2,152,860 -0.42(-1.39%)
Nov 21, 2011 30.02 30.29 29.81 30.15 2,147,397 -0.21(-0.69%)
Nov 18, 2011 30.17 30.47 30.15 30.36 1,268,097 +0.37(+1.25%)
Nov 17, 2011 30.16 30.34 29.84 29.99 1,442,209 -0.14(-0.46%)
Nov 16, 2011 30.27 30.48 30.09 30.12 1,166,422 -0.31(-1.01%)
Nov 15, 2011 30.28 30.51 30.19 30.43 996,008 +0.08(+0.26%)
Nov 14, 2011 30.58 30.64 30.28 30.35 815,002 -0.37(-1.19%)
Nov 11, 2011 30.50 30.75 30.44 30.72 901,650 +0.61(+2.02%)
Nov 10, 2011 30.16 30.34 29.89 30.11 1,372,134 +0.26(+0.86%)
Nov 09, 2011 30.21 30.30 29.78 29.86 1,092,583 -0.74(-2.42%)
Nov 08, 2011 30.45 30.61 30.20 30.60 1,090,640 +0.24(+0.80%)
Nov 07, 2011 30.25 30.39 29.91 30.35 750,094 +0.05(+0.15%)
Nov 04, 2011 30.32 30.37 29.82 30.31 1,383,252 -0.23(-0.75%)
Nov 03, 2011 30.15 30.63 30.07 30.54 2,116,924 +0.55(+1.84%)
Nov 02, 2011 29.58 30.39 29.57 29.99 2,193,297 +0.88(+3.04%)
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.