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 (%)
Nov 30, 2015 48.41 49.13 48.38 48.67 1,878,699 +0.31(+0.65%)
Nov 27, 2015 48.19 48.47 48.13 48.36 444,959 +0.21(+0.43%)
Nov 25, 2015 48.50 48.15 48.15 48.15 633,554 -0.29(-0.60%)
Nov 24, 2015 47.97 48.67 47.79 48.44 1,381,351 +0.15(+0.30%)
Nov 23, 2015 48.76 49.04 48.19 48.30 942,734 -0.36(-0.74%)
Nov 20, 2015 48.50 49.05 48.44 48.66 2,737,369 +0.36(+0.75%)
Nov 19, 2015 47.90 48.35 47.64 48.30 999,512 +0.56(+1.17%)
Nov 18, 2015 47.71 47.84 47.11 47.74 1,344,368 +0.22(+0.47%)
Nov 17, 2015 48.24 48.61 47.39 47.51 1,111,073 -0.83(-1.72%)
Nov 16, 2015 47.40 48.37 47.34 48.34 1,895,871 +1.04(+2.19%)
Nov 13, 2015 47.84 48.36 46.98 47.31 1,213,976 -0.38(-0.81%)
Nov 12, 2015 48.60 49.10 47.67 47.69 1,758,614 -0.96(-1.97%)
Nov 11, 2015 48.68 49.05 48.50 48.65 1,299,070 +0.07(+0.14%)
Nov 10, 2015 47.71 48.62 47.67 48.58 1,337,492 +0.95(+2.00%)
Nov 09, 2015 47.09 47.70 46.88 47.63 1,002,729 +0.35(+0.75%)
Nov 06, 2015 49.13 49.46 46.95 47.28 1,605,064 -2.44(-4.90%)
Nov 05, 2015 49.93 50.19 49.66 49.71 1,012,843 -0.37(-0.74%)
Nov 04, 2015 49.57 50.28 49.32 50.08 1,671,802 +0.94(+1.91%)
Nov 03, 2015 49.10 49.36 48.73 49.14 983,342 -0.15(-0.31%)
Nov 02, 2015 48.76 49.44 48.25 49.30 1,451,588 +0.51(+1.04%)
Oct 30, 2015 48.40 49.47 48.37 48.79 1,752,756 +0.26(+0.54%)
Oct 29, 2015 48.92 49.36 47.96 48.53 1,986,334 -0.53(-1.07%)
Oct 28, 2015 49.84 50.21 48.67 49.05 1,409,586 -0.78(-1.57%)
Oct 27, 2015 50.01 50.26 49.67 49.84 836,012 -0.21(-0.41%)
Oct 26, 2015 49.84 50.08 49.34 50.04 934,935 +0.05(+0.11%)
Oct 23, 2015 50.59 50.77 49.75 49.99 1,003,854 -0.71(-1.40%)
Oct 22, 2015 50.23 50.99 49.75 50.70 1,013,504 +0.80(+1.60%)
Oct 21, 2015 50.18 50.56 49.84 49.90 692,550 -0.11(-0.23%)
Oct 20, 2015 49.75 50.13 49.27 50.01 996,067 +0.16(+0.32%)
Oct 19, 2015 49.82 49.95 49.31 49.85 953,865 -0.24(-0.49%)
Oct 16, 2015 50.26 50.35 49.94 50.10 971,551 +0.05(+0.11%)
Oct 15, 2015 49.57 50.19 49.27 50.04 703,110 +0.62(+1.25%)
Oct 14, 2015 49.30 49.69 49.22 49.43 784,476 +0.20(+0.40%)
Oct 13, 2015 49.14 49.39 48.99 49.23 797,221 +0.07(+0.14%)
Oct 12, 2015 48.68 49.49 48.68 49.16 635,714 +0.49(+1.00%)
Oct 09, 2015 48.73 48.89 48.49 48.67 874,849 -0.06(-0.12%)
Oct 08, 2015 47.78 48.86 47.64 48.73 905,444 +0.87(+1.83%)
Oct 07, 2015 48.00 48.11 47.67 47.86 1,829,832 -0.02(-0.03%)
Oct 06, 2015 48.63 48.95 47.78 47.87 2,575,837 -0.87(-1.79%)
Oct 05, 2015 48.86 49.05 48.45 48.75 1,584,752 +0.12(+0.25%)
Oct 02, 2015 48.63 48.75 48.00 48.63 1,116,588 +0.37(+0.76%)
Oct 01, 2015 48.81 48.95 47.84 48.26 1,166,312 -0.53(-1.09%)
Sep 30, 2015 48.32 48.85 48.10 48.80 755,558 +0.70(+1.46%)
Sep 29, 2015 48.13 48.40 47.74 48.10 999,009 +0.04(+0.08%)
Sep 28, 2015 48.32 48.58 47.92 48.06 876,015 -0.27(-0.55%)
Sep 25, 2015 47.69 48.76 47.56 48.32 816,335 +0.68(+1.42%)
Sep 24, 2015 47.21 47.79 46.86 47.65 1,283,783 +0.30(+0.64%)
Sep 23, 2015 47.35 47.58 47.06 47.34 772,543 +0.02(+0.05%)
Sep 22, 2015 46.82 47.48 46.82 47.32 1,053,559 -0.07(-0.14%)
Sep 21, 2015 47.14 47.75 46.90 47.39 1,602,012 +0.40(+0.84%)
Sep 18, 2015 46.61 47.42 46.56 46.99 1,710,441 +0.00(+0.00%)
Sep 17, 2015 46.41 47.52 46.36 46.99 722,383 +0.52(+1.11%)
Sep 16, 2015 45.81 46.58 45.58 46.47 998,740 +0.69(+1.51%)
Sep 15, 2015 45.55 45.87 45.30 45.78 1,015,720 +0.23(+0.50%)
Sep 14, 2015 45.55 45.87 45.40 45.55 1,072,828 +0.07(+0.15%)
Sep 11, 2015 44.69 45.49 44.59 45.49 1,132,071 +0.56(+1.24%)
Sep 10, 2015 45.00 45.41 44.79 44.93 1,265,885 -0.13(-0.29%)
Sep 09, 2015 45.55 45.61 44.88 45.06 1,638,303 -0.34(-0.75%)
Sep 08, 2015 44.29 45.46 44.12 45.40 2,180,028 +1.58(+3.61%)
Sep 04, 2015 43.87 43.82 43.82 43.82 878,332 -0.51(-1.15%)
Sep 03, 2015 44.25 44.64 44.14 44.33 943,609 +0.20(+0.45%)
Sep 02, 2015 44.60 44.68 43.80 44.13 867,902 +0.00(+0.00%)
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.