Pinnacle West Capital (NY: PNW )

76.50 +0.11 (+0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 23.64 24.02 23.44 23.89 1,900,727 -0.21(-0.88%)
Oct 30, 2007 24.18 24.34 23.86 24.11 1,314,327 -0.27(-1.12%)
Oct 29, 2007 24.49 24.64 24.27 24.38 1,193,090 +0.02(+0.07%)
Oct 26, 2007 24.48 24.53 24.11 24.36 1,192,921 -0.08(-0.34%)
Oct 25, 2007 23.95 24.56 23.95 24.44 2,796,391 +0.59(+2.45%)
Oct 24, 2007 23.89 24.01 23.61 23.86 1,637,118 +0.03(+0.12%)
Oct 23, 2007 24.07 24.21 23.66 23.83 1,068,472 -0.20(-0.84%)
Oct 22, 2007 23.99 24.13 23.76 24.03 1,284,060 +0.00(+0.00%)
Oct 19, 2007 24.66 24.78 24.03 24.03 1,599,365 -0.63(-2.54%)
Oct 18, 2007 24.67 24.80 24.59 24.66 1,104,150 +0.04(+0.14%)
Oct 17, 2007 24.84 25.01 24.46 24.62 1,333,434 -0.15(-0.60%)
Oct 16, 2007 24.83 24.87 24.68 24.77 816,022 -0.02(-0.10%)
Oct 15, 2007 24.90 25.01 24.70 24.79 1,369,450 -0.14(-0.55%)
Oct 12, 2007 24.90 25.21 24.85 24.93 1,255,991 +0.12(+0.48%)
Oct 11, 2007 24.80 24.99 24.73 24.81 1,622,238 +0.19(+0.77%)
Oct 10, 2007 24.66 24.71 24.54 24.62 938,273 -0.04(-0.14%)
Oct 09, 2007 24.37 24.66 24.30 24.66 984,773 +0.28(+1.16%)
Oct 08, 2007 24.31 24.46 24.27 24.37 881,460 +0.06(+0.24%)
Oct 05, 2007 24.12 24.47 24.06 24.31 1,553,926 +0.18(+0.74%)
Oct 04, 2007 24.13 24.15 24.01 24.14 1,365,223 +0.08(+0.34%)
Oct 03, 2007 23.83 24.06 23.83 24.05 1,220,314 +0.17(+0.72%)
Oct 02, 2007 23.77 23.92 23.77 23.88 1,839,517 +0.14(+0.60%)
Oct 01, 2007 23.36 23.86 23.36 23.74 2,312,966 +0.37(+1.59%)
Sep 28, 2007 23.57 23.66 23.35 23.37 1,516,726 -0.18(-0.75%)
Sep 27, 2007 23.75 23.75 23.49 23.54 1,068,810 -0.09(-0.38%)
Sep 26, 2007 23.47 23.73 23.45 23.63 968,202 +0.17(+0.71%)
Sep 25, 2007 23.58 23.61 23.39 23.47 901,919 -0.08(-0.33%)
Sep 24, 2007 23.66 23.72 23.51 23.54 1,360,150 -0.13(-0.55%)
Sep 21, 2007 23.86 23.86 23.61 23.67 1,568,129 +0.03(+0.12%)
Sep 20, 2007 23.84 23.95 23.64 23.64 1,115,140 -0.20(-0.82%)
Sep 19, 2007 23.95 24.04 23.70 23.84 2,324,125 +0.04(+0.15%)
Sep 18, 2007 23.51 23.80 23.41 23.80 1,963,121 +0.31(+1.31%)
Sep 17, 2007 23.57 23.65 23.39 23.50 777,639 -0.12(-0.53%)
Sep 14, 2007 23.60 23.72 23.53 23.62 1,399,717 +0.02(+0.07%)
Sep 13, 2007 23.78 23.80 23.53 23.60 1,443,173 -0.09(-0.37%)
Sep 12, 2007 23.72 23.84 23.62 23.69 911,219 -0.02(-0.10%)
Sep 11, 2007 23.64 23.90 23.56 23.72 1,186,834 +0.07(+0.30%)
Sep 10, 2007 23.69 23.76 23.38 23.64 1,576,415 +0.15(+0.63%)
Sep 07, 2007 23.40 23.74 23.36 23.50 1,551,389 -0.35(-1.46%)
Sep 06, 2007 23.63 23.87 23.48 23.85 1,044,461 +0.19(+0.80%)
Sep 05, 2007 23.69 23.79 23.44 23.66 1,914,254 -0.32(-1.33%)
Sep 04, 2007 23.62 24.07 23.60 23.98 1,239,759 +0.41(+1.76%)
Aug 31, 2007 23.64 23.68 23.19 23.56 1,078,955 +0.24(+1.04%)
Aug 30, 2007 23.35 23.58 23.15 23.32 1,179,225 -0.17(-0.71%)
Aug 29, 2007 23.15 23.53 22.96 23.48 1,448,245 +0.54(+2.35%)
Aug 28, 2007 22.95 23.11 22.86 22.95 2,049,694 -0.01(-0.03%)
Aug 27, 2007 23.76 23.76 22.95 22.95 1,290,719 -0.70(-2.95%)
Aug 24, 2007 23.72 23.72 23.35 23.65 632,054 +0.11(+0.45%)
Aug 23, 2007 23.79 23.82 23.31 23.54 1,139,996 -0.01(-0.05%)
Aug 22, 2007 23.54 23.72 23.28 23.56 931,848 +0.12(+0.50%)
Aug 21, 2007 23.39 23.77 23.36 23.44 1,246,861 -0.24(-1.00%)
Aug 20, 2007 24.16 24.21 23.40 23.67 1,376,383 -0.48(-1.98%)
Aug 17, 2007 24.09 24.25 23.32 24.15 1,809,250 +0.60(+2.54%)
Aug 16, 2007 22.75 23.64 22.53 23.56 2,446,039 +0.80(+3.54%)
Aug 15, 2007 22.87 23.37 22.71 22.75 1,748,716 -0.22(-0.95%)
Aug 14, 2007 23.42 23.42 22.94 22.97 1,501,431 -0.36(-1.55%)
Aug 13, 2007 24.03 24.09 23.14 23.33 2,342,387 -0.70(-2.90%)
Aug 10, 2007 24.02 24.45 23.53 24.03 2,976,132 +0.00(+0.00%)
Aug 09, 2007 23.72 24.70 23.70 24.03 2,473,340 -0.07(-0.27%)
Aug 08, 2007 23.57 24.36 23.51 24.09 2,894,462 +0.65(+2.77%)
Aug 07, 2007 22.71 23.64 22.59 23.44 2,460,580 +0.64(+2.83%)
Aug 06, 2007 22.06 22.81 21.76 22.80 2,117,933 +0.75(+3.41%)
Aug 03, 2007 22.33 22.75 22.04 22.05 3,140,299 -0.70(-3.09%)
Aug 02, 2007 23.31 23.31 22.54 22.75 2,379,025 -0.05(-0.23%)
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.