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, 2014 45.14 45.56 44.32 45.49 1,804,715 +0.70(+1.57%)
Oct 30, 2014 43.91 44.81 43.86 44.79 1,106,439 +1.00(+2.29%)
Oct 29, 2014 43.79 43.92 43.28 43.78 964,776 -0.01(-0.02%)
Oct 28, 2014 43.78 43.84 43.04 43.79 1,086,450 +0.12(+0.27%)
Oct 27, 2014 43.40 43.35 43.35 43.67 929,555 +0.32(+0.74%)
Oct 24, 2014 43.39 43.51 43.13 43.35 872,071 +0.05(+0.12%)
Oct 23, 2014 43.16 43.55 42.94 43.30 676,345 +0.27(+0.63%)
Oct 22, 2014 42.87 43.39 42.63 43.03 800,302 +0.15(+0.36%)
Oct 21, 2014 42.86 43.02 42.63 42.88 958,869 +0.01(+0.03%)
Oct 20, 2014 42.29 42.91 42.23 42.86 1,068,373 +0.57(+1.35%)
Oct 17, 2014 42.08 42.43 41.61 42.29 939,485 +0.46(+1.10%)
Oct 16, 2014 41.70 42.08 41.24 41.83 1,407,373 -0.21(-0.51%)
Oct 15, 2014 42.33 42.78 41.21 42.04 1,452,113 -0.40(-0.93%)
Oct 14, 2014 42.09 43.04 41.89 42.44 1,150,767 +0.60(+1.44%)
Oct 13, 2014 41.52 42.25 41.40 41.84 1,149,492 +0.40(+0.95%)
Oct 10, 2014 41.28 41.75 41.20 41.44 1,071,760 +0.43(+1.05%)
Oct 09, 2014 41.72 42.14 41.01 41.01 1,566,521 -0.73(-1.74%)
Oct 08, 2014 40.71 41.81 40.55 41.73 1,566,042 +1.12(+2.76%)
Oct 07, 2014 40.54 41.12 40.35 40.61 804,005 -0.03(-0.07%)
Oct 06, 2014 40.86 40.94 40.43 40.64 636,249 -0.04(-0.11%)
Oct 03, 2014 40.33 40.76 40.03 40.69 735,921 +0.43(+1.06%)
Oct 02, 2014 40.18 40.49 40.07 40.26 824,486 +0.10(+0.26%)
Oct 01, 2014 40.08 40.57 40.00 40.16 810,964 +0.12(+0.31%)
Sep 30, 2014 40.26 40.55 39.66 40.03 1,535,638 -0.17(-0.42%)
Sep 29, 2014 40.03 40.33 39.94 40.20 950,756 -0.09(-0.22%)
Sep 26, 2014 40.30 40.40 39.92 40.29 983,125 -0.01(-0.02%)
Sep 25, 2014 40.67 40.87 40.30 40.30 1,532,387 -0.44(-1.08%)
Sep 24, 2014 41.01 41.10 40.55 40.74 1,238,395 -0.27(-0.66%)
Sep 23, 2014 41.15 41.24 40.93 41.01 794,172 -0.18(-0.44%)
Sep 22, 2014 41.32 41.41 41.07 41.19 1,246,346 -0.21(-0.51%)
Sep 19, 2014 41.40 41.50 41.18 41.40 1,827,323 +0.20(+0.48%)
Sep 18, 2014 41.93 42.06 41.12 41.21 1,357,693 -0.75(-1.80%)
Sep 17, 2014 42.07 42.30 41.76 41.96 1,337,818 -0.05(-0.12%)
Sep 16, 2014 41.53 42.15 41.50 42.01 780,116 +0.43(+1.04%)
Sep 15, 2014 41.59 41.80 41.51 41.58 799,645 +0.10(+0.25%)
Sep 12, 2014 41.65 41.84 41.27 41.48 1,727,540 -0.44(-1.05%)
Sep 11, 2014 41.22 42.07 41.06 41.92 1,882,659 +0.71(+1.72%)
Sep 10, 2014 41.14 41.30 41.01 41.21 799,807 +0.01(+0.02%)
Sep 09, 2014 41.61 41.69 41.16 41.20 1,104,923 -0.46(-1.11%)
Sep 08, 2014 42.07 42.11 41.40 41.66 854,441 +0.04(+0.11%)
Sep 05, 2014 41.14 41.61 41.14 41.62 1,141,461 +0.54(+1.32%)
Sep 04, 2014 41.23 41.34 40.96 41.07 942,426 -0.19(-0.46%)
Sep 03, 2014 41.19 41.40 41.15 41.26 964,426 +0.12(+0.30%)
Sep 02, 2014 41.79 41.80 40.99 41.14 1,180,627 -0.59(-1.40%)
Aug 29, 2014 41.46 41.73 41.73 41.73 1,009,594 +0.27(+0.65%)
Aug 28, 2014 41.29 41.65 41.25 41.45 1,115,042 -0.03(-0.07%)
Aug 27, 2014 40.80 41.49 40.80 41.48 2,379,846 +0.78(+1.91%)
Aug 26, 2014 41.34 41.36 40.65 40.71 1,630,505 -0.62(-1.49%)
Aug 25, 2014 40.91 41.34 40.89 41.32 1,691,968 +0.47(+1.15%)
Aug 22, 2014 40.66 40.89 40.31 40.85 1,551,779 +0.25(+0.61%)
Aug 21, 2014 40.36 40.68 40.36 40.60 1,022,346 +0.26(+0.64%)
Aug 20, 2014 40.26 40.39 40.03 40.35 510,625 +0.08(+0.20%)
Aug 19, 2014 39.87 40.31 39.87 40.27 667,929 +0.47(+1.18%)
Aug 18, 2014 40.04 40.16 39.74 39.80 852,069 -0.15(-0.37%)
Aug 15, 2014 39.96 40.25 39.72 39.95 1,113,656 +0.12(+0.31%)
Aug 14, 2014 39.23 39.86 39.23 39.82 1,049,581 +0.69(+1.76%)
Aug 13, 2014 39.14 39.29 38.93 39.13 2,298,026 +0.09(+0.23%)
Aug 12, 2014 39.07 39.22 38.90 39.04 996,427 -0.06(-0.15%)
Aug 11, 2014 39.32 39.48 39.06 39.10 697,642 -0.21(-0.52%)
Aug 08, 2014 38.54 39.22 38.54 39.31 1,130,785 +0.79(+2.05%)
Aug 07, 2014 38.30 38.77 38.25 38.52 1,030,818 +0.29(+0.77%)
Aug 06, 2014 38.57 38.65 38.19 38.22 1,660,615 -0.51(-1.31%)
Aug 05, 2014 38.96 39.22 38.55 38.73 894,004 -0.37(-0.96%)
Aug 04, 2014 39.56 39.56 38.44 39.10 2,009,543 -0.44(-1.11%)
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.