Pinnacle West Capital (NY: PNW )

85.32 USD -1.04 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 53.22 53.73 53.00 53.36 473,506 +0.22(+0.41%)
Nov 27, 2013 53.08 53.31 52.81 53.14 614,470 +0.03(+0.06%)
Nov 26, 2013 54.04 54.07 53.11 53.11 1,183,457 -0.84(-1.56%)
Nov 25, 2013 54.35 54.61 53.90 53.95 710,248 -0.37(-0.68%)
Nov 22, 2013 54.45 54.67 54.19 54.32 774,711 -0.22(-0.40%)
Nov 21, 2013 54.20 54.76 53.98 54.54 755,339 +0.52(+0.96%)
Nov 20, 2013 54.68 54.69 53.99 54.02 850,087 -0.68(-1.24%)
Nov 19, 2013 55.19 55.36 54.49 54.70 873,917 -0.70(-1.26%)
Nov 18, 2013 55.54 55.54 55.00 55.40 923,587 -0.20(-0.36%)
Nov 15, 2013 55.33 55.63 54.29 55.60 2,499,796 -0.12(-0.22%)
Nov 14, 2013 54.66 55.90 54.61 55.72 1,407,921 +1.39(+2.56%)
Nov 13, 2013 54.30 54.52 53.94 54.33 1,416,221 -0.34(-0.62%)
Nov 12, 2013 55.24 55.24 54.58 54.67 843,469 -0.62(-1.12%)
Nov 11, 2013 55.73 56.10 55.08 55.29 826,662 -0.44(-0.79%)
Nov 08, 2013 55.47 55.83 54.80 55.73 1,080,719 +0.07(+0.13%)
Nov 07, 2013 56.22 56.47 55.46 55.66 1,053,109 -0.46(-0.82%)
Nov 06, 2013 55.73 56.31 55.73 56.12 1,304,370 +0.49(+0.88%)
Nov 05, 2013 56.13 56.46 55.62 55.63 1,040,798 -0.69(-1.23%)
Nov 04, 2013 56.54 56.57 55.85 56.32 1,030,325 +0.08(+0.14%)
Nov 01, 2013 56.08 56.72 56.01 56.24 1,241,356 +0.21(+0.37%)
Oct 31, 2013 57.20 57.20 54.20 56.03 1,944,320 -1.61(-2.79%)
Oct 30, 2013 58.37 58.66 57.54 57.64 1,085,452 -0.60(-1.03%)
Oct 29, 2013 58.45 58.59 58.02 58.24 664,254 -0.08(-0.14%)
Oct 28, 2013 58.52 58.70 58.11 58.32 3,424,405 -0.11(-0.19%)
Oct 25, 2013 57.72 58.43 57.45 58.43 1,879,971 +0.64(+1.11%)
Oct 24, 2013 57.79 58.03 57.45 57.79 2,404,603 +0.21(+0.36%)
Oct 23, 2013 57.48 58.11 57.46 57.58 648,316 +0.03(+0.05%)
Oct 22, 2013 57.00 57.79 56.90 57.55 598,259 +0.74(+1.30%)
Oct 21, 2013 56.91 57.08 56.32 56.81 696,201 -0.12(-0.21%)
Oct 18, 2013 56.84 57.18 56.57 56.93 801,351 +0.26(+0.46%)
Oct 17, 2013 55.57 56.76 55.11 56.67 464,727 +1.04(+1.87%)
Oct 16, 2013 55.04 55.65 54.38 55.63 613,217 +0.85(+1.55%)
Oct 15, 2013 55.41 55.97 54.62 54.78 469,875 -0.76(-1.37%)
Oct 14, 2013 55.84 55.91 54.86 55.54 547,879 -0.49(-0.87%)
Oct 11, 2013 55.80 56.03 55.52 56.03 425,643 +0.26(+0.47%)
Oct 10, 2013 55.27 55.82 54.62 55.77 581,826 +0.89(+1.62%)
Oct 09, 2013 54.88 55.70 54.59 54.88 622,667 +0.06(+0.11%)
Oct 08, 2013 54.27 55.17 54.25 54.82 871,993 +0.36(+0.66%)
Oct 07, 2013 54.25 54.56 53.84 54.46 830,879 +0.04(+0.07%)
Oct 04, 2013 54.47 54.70 54.31 54.42 511,750 -0.06(-0.11%)
Oct 03, 2013 54.84 54.84 54.12 54.48 780,364 -0.58(-1.05%)
Oct 02, 2013 54.99 55.10 54.53 55.06 950,231 -0.01(-0.02%)
Oct 01, 2013 54.90 55.09 54.69 55.07 680,434 +0.33(+0.60%)
Sep 30, 2013 54.62 54.99 54.47 54.74 562,556 -0.19(-0.35%)
Sep 27, 2013 54.83 55.18 54.62 54.93 574,508 -0.13(-0.24%)
Sep 26, 2013 55.20 55.69 54.94 55.06 465,708 -0.11(-0.20%)
Sep 25, 2013 55.72 55.73 55.15 55.17 501,561 -0.47(-0.84%)
Sep 24, 2013 55.73 56.12 55.38 55.64 828,890 -0.15(-0.27%)
Sep 23, 2013 55.03 55.96 54.72 55.79 592,370 +0.61(+1.11%)
Sep 20, 2013 55.81 56.03 54.79 55.18 1,035,836 -0.63(-1.13%)
Sep 19, 2013 55.74 56.02 55.50 55.81 658,037 +0.08(+0.14%)
Sep 18, 2013 53.93 55.75 53.64 55.73 852,166 +1.75(+3.24%)
Sep 17, 2013 53.72 54.07 53.69 53.98 453,820 +0.23(+0.43%)
Sep 16, 2013 54.52 54.74 53.63 53.75 782,387 -0.10(-0.19%)
Sep 13, 2013 53.58 54.00 53.58 53.85 1,331,216 +0.40(+0.75%)
Sep 12, 2013 53.66 54.02 53.01 53.45 2,168,436 +1.13(+2.16%)
Sep 11, 2013 52.98 52.99 52.03 52.32 666,887 -0.60(-1.13%)
Sep 10, 2013 52.98 53.01 52.49 52.92 649,226 +0.20(+0.38%)
Sep 09, 2013 52.57 52.80 52.28 52.72 748,023 +0.23(+0.44%)
Sep 06, 2013 52.51 52.90 52.37 52.49 626,752 +0.22(+0.42%)
Sep 05, 2013 52.87 52.93 52.23 52.27 1,002,968 -0.55(-1.04%)
Sep 04, 2013 53.12 53.17 52.40 52.82 1,965,023 -0.30(-0.56%)
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.