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, 2013 53.34 53.53 53.31 53.38 1,221,534 +0.02(+0.04%)
Jan 30, 2013 53.28 53.49 52.63 53.36 1,259,773 -0.13(-0.24%)
Jan 29, 2013 53.25 53.62 53.19 53.49 2,359,787 +0.24(+0.45%)
Jan 28, 2013 53.51 53.51 53.06 53.25 1,727,677 -0.07(-0.13%)
Jan 25, 2013 53.13 53.37 52.99 53.32 1,869,490 +0.22(+0.41%)
Jan 24, 2013 52.69 53.15 52.69 53.10 652,698 +0.50(+0.95%)
Jan 23, 2013 52.70 52.78 52.50 52.60 404,627 -0.25(-0.47%)
Jan 22, 2013 52.40 52.93 52.33 52.85 401,403 +0.41(+0.78%)
Jan 18, 2013 52.36 52.46 52.01 52.44 512,959 +0.31(+0.59%)
Jan 17, 2013 51.96 52.23 51.86 52.13 371,160 +0.23(+0.44%)
Jan 16, 2013 51.95 52.14 51.78 51.90 345,536 -0.24(-0.46%)
Jan 15, 2013 51.89 52.15 51.69 52.14 476,086 +0.17(+0.33%)
Jan 14, 2013 51.87 52.23 51.84 51.97 346,583 +0.06(+0.12%)
Jan 11, 2013 52.38 52.38 51.64 51.91 576,524 -0.27(-0.52%)
Jan 10, 2013 52.15 52.28 51.97 52.18 448,686 +0.25(+0.48%)
Jan 09, 2013 51.94 51.99 51.55 51.93 406,699 -0.01(-0.02%)
Jan 08, 2013 51.71 51.95 51.50 51.94 498,657 +0.05(+0.10%)
Jan 07, 2013 52.20 52.24 51.75 51.89 635,074 -0.51(-0.97%)
Jan 04, 2013 52.44 52.55 52.28 52.40 410,781 +0.04(+0.08%)
Jan 03, 2013 52.34 52.60 52.10 52.36 643,174 -0.04(-0.08%)
Jan 02, 2013 51.91 52.40 50.98 52.40 613,774 +1.42(+2.79%)
Dec 31, 2012 50.51 51.08 50.12 50.98 776,249 +0.46(+0.91%)
Dec 28, 2012 50.78 51.15 50.50 50.52 770,518 -0.51(-1.00%)
Dec 27, 2012 51.34 51.47 50.51 51.03 385,448 -0.30(-0.58%)
Dec 26, 2012 52.04 52.04 51.30 51.33 289,457 -0.60(-1.16%)
Dec 24, 2012 52.18 52.19 51.55 51.93 242,264 -0.21(-0.40%)
Dec 21, 2012 52.13 52.46 51.87 52.14 1,269,497 -0.09(-0.17%)
Dec 20, 2012 51.89 52.31 51.70 52.23 598,563 +0.37(+0.71%)
Dec 19, 2012 52.21 52.21 51.72 51.86 560,609 -0.25(-0.48%)
Dec 18, 2012 51.76 52.15 51.51 52.11 1,098,715 +0.42(+0.81%)
Dec 17, 2012 50.86 51.71 50.81 51.69 593,827 +0.94(+1.85%)
Dec 14, 2012 50.70 51.43 50.66 50.75 577,004 +0.00(+0.00%)
Dec 13, 2012 51.21 51.33 50.62 50.75 408,698 -0.49(-0.96%)
Dec 12, 2012 51.41 51.74 51.18 51.24 687,244 -0.25(-0.49%)
Dec 11, 2012 51.53 51.66 51.29 51.49 524,983 -0.04(-0.08%)
Dec 10, 2012 51.40 51.62 51.17 51.53 513,149 +0.19(+0.37%)
Dec 07, 2012 51.41 51.63 51.20 51.34 680,204 -0.10(-0.19%)
Dec 06, 2012 51.61 51.99 51.41 51.44 550,217 -0.27(-0.52%)
Dec 05, 2012 51.01 52.10 50.95 51.71 730,852 +0.33(+0.64%)
Dec 04, 2012 51.47 51.66 51.34 51.38 516,526 -0.08(-0.16%)
Nov 30, 2012 50.92 51.50 50.92 51.46 681,448 +0.63(+1.24%)
Nov 29, 2012 50.55 50.83 50.37 50.83 451,043 +0.36(+0.71%)
Nov 28, 2012 49.90 50.55 49.55 50.47 962,429 +0.57(+1.14%)
Nov 27, 2012 49.76 50.16 49.67 49.90 437,614 +0.12(+0.24%)
Nov 26, 2012 49.21 50.01 49.17 49.78 425,796 +0.50(+1.01%)
Nov 23, 2012 49.61 49.68 48.95 49.28 281,920 -0.20(-0.40%)
Nov 21, 2012 49.84 50.18 49.09 49.48 499,393 -0.17(-0.34%)
Nov 20, 2012 49.45 49.90 49.27 49.65 1,118,948 +0.07(+0.14%)
Nov 19, 2012 50.14 50.14 49.26 49.58 746,429 -0.23(-0.46%)
Nov 16, 2012 49.14 49.83 48.87 49.81 1,074,140 +0.65(+1.32%)
Nov 15, 2012 49.43 49.86 48.73 49.16 809,807 -0.17(-0.34%)
Nov 14, 2012 49.59 49.74 49.09 49.33 744,706 -0.25(-0.50%)
Nov 13, 2012 49.09 49.80 49.01 49.58 746,144 +0.30(+0.61%)
Nov 12, 2012 49.40 49.55 49.01 49.28 697,288 -0.08(-0.16%)
Nov 09, 2012 49.75 50.09 49.06 49.36 1,318,140 -0.75(-1.50%)
Nov 08, 2012 50.30 50.91 50.11 50.11 540,435 -0.20(-0.40%)
Nov 07, 2012 51.38 51.44 50.00 50.31 605,075 -1.28(-2.48%)
Nov 06, 2012 51.84 52.02 51.48 51.59 662,943 -0.21(-0.41%)
Nov 05, 2012 51.94 52.35 51.72 51.80 563,814 -0.37(-0.71%)
Nov 02, 2012 53.08 53.08 52.05 52.17 1,155,256 -0.76(-1.44%)
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.