Pinnacle West Capital (NY: PNW )

83.55 USD -1.02 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 53.32 53.35 52.80 52.93 533,361 -0.04(-0.08%)
Oct 31, 2012 52.81 53.34 52.75 52.97 541,235 +0.11(+0.21%)
Oct 26, 2012 53.11 52.86 52.86 52.86 350,300 -0.22(-0.41%)
Oct 25, 2012 53.03 53.10 52.46 53.08 410,016 +0.30(+0.57%)
Oct 24, 2012 52.86 53.04 52.59 52.78 378,052 -0.08(-0.15%)
Oct 23, 2012 52.93 53.19 52.55 52.86 624,140 -0.77(-1.44%)
Oct 19, 2012 54.04 54.04 53.62 53.63 602,917 -0.54(-1.00%)
Oct 18, 2012 53.86 54.20 53.82 54.17 313,328 +0.28(+0.52%)
Oct 17, 2012 53.29 53.91 53.00 53.89 408,145 +0.76(+1.43%)
Oct 16, 2012 53.20 53.51 52.99 53.13 384,952 +0.09(+0.17%)
Oct 15, 2012 52.71 53.06 52.35 53.04 294,292 +0.33(+0.63%)
Oct 12, 2012 52.97 53.14 52.60 52.71 367,030 -0.13(-0.25%)
Oct 11, 2012 53.20 53.24 52.81 52.84 414,106 -0.04(-0.08%)
Oct 10, 2012 53.13 53.31 52.84 52.88 711,015 -0.29(-0.55%)
Oct 09, 2012 53.23 53.45 53.14 53.17 545,089 -0.10(-0.19%)
Oct 08, 2012 53.23 53.44 53.11 53.27 253,487 +0.02(+0.04%)
Oct 05, 2012 53.45 53.61 53.24 53.25 350,604 -0.05(-0.09%)
Oct 04, 2012 53.30 53.76 53.20 53.30 674,641 +0.20(+0.38%)
Oct 03, 2012 52.80 53.31 52.79 53.10 769,529 +0.45(+0.85%)
Oct 02, 2012 52.76 53.01 52.57 52.65 604,001 +0.16(+0.30%)
Oct 01, 2012 52.85 53.14 52.49 52.49 582,846 -0.31(-0.59%)
Sep 28, 2012 52.60 52.92 52.46 52.80 610,932 +0.16(+0.30%)
Sep 27, 2012 53.48 53.55 52.63 52.64 529,756 -0.84(-1.57%)
Sep 26, 2012 53.26 53.99 53.15 53.48 594,040 +0.29(+0.55%)
Sep 25, 2012 53.44 53.54 53.19 53.19 518,151 -0.21(-0.39%)
Sep 24, 2012 52.67 53.64 52.54 53.40 696,910 +0.84(+1.60%)
Sep 21, 2012 52.57 52.79 52.37 52.56 802,114 +0.14(+0.27%)
Sep 20, 2012 52.34 52.66 52.20 52.42 587,474 +0.05(+0.10%)
Sep 19, 2012 52.12 52.57 52.07 52.37 444,522 +0.32(+0.61%)
Sep 18, 2012 52.60 52.75 51.75 52.05 1,141,297 -0.69(-1.31%)
Sep 17, 2012 53.56 53.65 52.58 52.74 1,870,237 -0.81(-1.51%)
Sep 14, 2012 53.43 53.74 53.22 53.55 1,130,148 -0.11(-0.20%)
Sep 13, 2012 52.23 53.66 52.20 53.66 1,181,931 +1.39(+2.66%)
Sep 12, 2012 52.42 52.49 52.13 52.27 330,286 -0.11(-0.21%)
Sep 11, 2012 52.49 52.62 52.32 52.38 279,845 -0.03(-0.06%)
Sep 10, 2012 52.57 52.57 52.34 52.41 311,694 +0.00(+0.00%)
Sep 07, 2012 52.38 52.59 52.30 52.41 332,720 -0.15(-0.29%)
Sep 06, 2012 52.20 52.80 52.15 52.56 444,021 +0.68(+1.31%)
Sep 05, 2012 52.21 52.32 51.87 51.88 471,470 -0.32(-0.61%)
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.