Pinnacle West Capital (NY: PNW )

78.32 +2.09 (+2.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 28.28 28.37 28.19 28.28 1,602,623 +0.01(+0.02%)
Oct 30, 2006 28.13 28.38 28.12 28.27 1,029,750 -0.17(-0.58%)
Oct 27, 2006 28.62 28.77 28.41 28.43 1,335,294 -0.08(-0.27%)
Oct 26, 2006 28.45 28.70 28.21 28.51 793,195 -0.24(-0.84%)
Oct 25, 2006 28.61 28.94 28.55 28.75 573,887 +0.17(+0.60%)
Oct 24, 2006 28.56 28.59 28.35 28.58 396,682 +0.02(+0.06%)
Oct 23, 2006 28.16 28.57 28.04 28.56 652,851 +0.24(+0.84%)
Oct 20, 2006 28.39 28.41 28.13 28.33 512,846 -0.02(-0.08%)
Oct 19, 2006 28.09 28.36 28.01 28.35 1,014,871 +0.33(+1.18%)
Oct 18, 2006 27.78 28.06 27.76 28.02 676,186 +0.24(+0.87%)
Oct 17, 2006 27.43 27.78 27.42 27.78 694,447 +0.35(+1.27%)
Oct 16, 2006 27.20 27.44 27.08 27.43 1,062,046 +0.30(+1.11%)
Oct 13, 2006 27.36 27.36 27.12 27.13 658,939 -0.24(-0.86%)
Oct 12, 2006 27.23 27.37 27.14 27.36 382,817 +0.09(+0.35%)
Oct 11, 2006 27.10 27.33 27.10 27.27 537,871 +0.07(+0.26%)
Oct 10, 2006 27.12 27.21 27.02 27.20 409,871 +0.10(+0.37%)
Oct 09, 2006 27.15 27.18 27.06 27.10 389,918 -0.05(-0.17%)
Oct 06, 2006 27.33 27.33 27.09 27.15 687,346 -0.20(-0.71%)
Oct 05, 2006 27.26 27.38 27.25 27.34 496,782 +0.01(+0.02%)
Oct 04, 2006 27.15 27.33 27.06 27.33 683,118 +0.19(+0.70%)
Oct 03, 2006 26.95 27.15 26.79 27.15 1,697,820 +0.21(+0.77%)
Oct 02, 2006 26.74 27.04 26.68 26.94 772,735 +0.30(+1.11%)
Sep 29, 2006 27.15 27.15 26.60 26.64 803,002 -0.38(-1.42%)
Sep 28, 2006 27.17 27.17 26.89 27.03 573,211 -0.11(-0.41%)
Sep 27, 2006 26.60 27.15 26.52 27.14 1,425,080 +0.50(+1.86%)
Sep 26, 2006 26.74 26.82 26.60 26.64 537,195 -0.18(-0.66%)
Sep 25, 2006 26.60 26.89 26.44 26.82 953,491 +0.37(+1.39%)
Sep 22, 2006 26.48 26.56 26.38 26.45 814,669 +0.03(+0.11%)
Sep 21, 2006 26.47 26.50 26.26 26.42 720,149 -0.04(-0.13%)
Sep 20, 2006 26.54 26.58 26.37 26.46 848,825 +0.07(+0.27%)
Sep 19, 2006 26.34 26.52 26.23 26.39 902,934 +0.13(+0.50%)
Sep 18, 2006 26.15 26.35 25.99 26.26 1,039,727 -0.20(-0.74%)
Sep 15, 2006 26.55 26.70 26.39 26.45 1,491,025 +0.05(+0.18%)
Sep 14, 2006 26.30 26.53 26.25 26.41 1,007,769 +0.01(+0.04%)
Sep 13, 2006 26.32 26.50 26.20 26.39 689,882 -0.02(-0.07%)
Sep 12, 2006 26.79 26.79 26.34 26.41 757,179 -0.30(-1.13%)
Sep 11, 2006 26.57 26.74 26.36 26.71 456,201 +0.17(+0.62%)
Sep 08, 2006 26.64 26.68 26.48 26.55 354,072 -0.01(-0.02%)
Sep 07, 2006 26.77 26.79 26.47 26.55 652,344 -0.18(-0.69%)
Sep 06, 2006 26.75 26.78 26.56 26.74 486,975 -0.01(-0.04%)
Sep 05, 2006 27.16 27.16 26.65 26.75 707,805 -0.28(-1.03%)
Sep 01, 2006 27.20 27.20 26.93 27.03 639,663 -0.14(-0.52%)
Aug 31, 2006 26.87 27.20 26.85 27.17 668,239 +0.41(+1.52%)
Aug 30, 2006 27.00 27.00 26.74 26.76 555,118 -0.22(-0.81%)
Aug 29, 2006 27.03 27.04 26.79 26.98 654,542 +0.08(+0.31%)
Aug 28, 2006 26.80 26.94 26.65 26.90 655,557 +0.11(+0.40%)
Aug 25, 2006 26.82 26.86 26.72 26.79 490,188 -0.02(-0.09%)
Aug 24, 2006 26.70 26.84 26.67 26.81 715,922 +0.14(+0.53%)
Aug 23, 2006 26.92 27.00 26.67 26.67 567,123 -0.32(-1.18%)
Aug 22, 2006 27.00 27.06 26.88 26.99 1,472,087 -0.01(-0.02%)
Aug 21, 2006 26.61 27.12 26.55 27.00 2,030,756 +0.47(+1.76%)
Aug 18, 2006 26.32 26.54 26.19 26.53 1,932,516 +0.46(+1.77%)
Aug 17, 2006 25.98 26.16 25.84 26.07 1,306,887 +0.14(+0.55%)
Aug 16, 2006 26.22 26.28 25.90 25.93 974,120 -0.17(-0.66%)
Aug 15, 2006 26.03 26.12 25.92 26.10 1,086,057 +0.12(+0.48%)
Aug 14, 2006 25.99 26.02 25.86 25.97 933,032 +0.17(+0.66%)
Aug 11, 2006 26.00 26.04 25.79 25.80 1,276,620 -0.14(-0.55%)
Aug 10, 2006 25.93 25.99 25.77 25.94 992,551 +0.08(+0.30%)
Aug 09, 2006 25.79 25.90 25.76 25.87 1,068,303 +0.15(+0.60%)
Aug 08, 2006 25.79 25.85 25.61 25.71 1,454,671 -0.05(-0.21%)
Aug 07, 2006 25.81 25.93 25.72 25.77 1,303,167 -0.04(-0.16%)
Aug 04, 2006 25.79 25.84 25.62 25.81 808,582 +0.14(+0.55%)
Aug 03, 2006 25.70 25.79 25.59 25.67 789,475 -0.02(-0.09%)
Aug 02, 2006 25.76 25.86 25.64 25.69 722,347 -0.07(-0.25%)
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.