Pinnacle West Capital (NY: PNW )

78.06 +0.20 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 25.91 26.07 25.87 25.88 560,370 -0.05(-0.19%)
Dec 30, 2010 26.04 26.10 25.92 25.93 414,671 -0.11(-0.41%)
Dec 29, 2010 26.16 26.18 25.96 26.04 353,202 -0.06(-0.24%)
Dec 28, 2010 26.09 26.17 25.95 26.10 920,470 +0.01(+0.02%)
Dec 27, 2010 26.03 26.22 25.90 26.10 495,768 -0.01(-0.05%)
Dec 23, 2010 25.93 26.22 25.93 26.11 730,905 +0.12(+0.48%)
Dec 22, 2010 25.93 26.14 25.91 25.98 952,432 +0.11(+0.43%)
Dec 21, 2010 25.85 25.94 25.74 25.87 664,162 +0.04(+0.17%)
Dec 20, 2010 26.02 26.08 25.72 25.83 1,176,512 -0.09(-0.36%)
Dec 17, 2010 25.80 25.93 25.63 25.92 1,616,940 +0.07(+0.29%)
Dec 16, 2010 25.53 25.86 25.38 25.85 1,263,281 +0.31(+1.22%)
Dec 15, 2010 25.79 25.81 25.52 25.53 1,169,054 -0.25(-0.97%)
Dec 14, 2010 25.63 25.80 25.59 25.78 1,111,479 +0.17(+0.66%)
Dec 13, 2010 25.57 25.68 25.38 25.62 1,063,240 +0.10(+0.39%)
Dec 10, 2010 25.30 25.52 25.30 25.52 612,804 +0.21(+0.84%)
Dec 09, 2010 25.25 25.34 25.07 25.30 797,691 +0.09(+0.37%)
Dec 08, 2010 25.29 25.39 25.09 25.21 626,038 -0.11(-0.42%)
Dec 07, 2010 25.68 25.70 25.28 25.32 967,174 -0.24(-0.95%)
Dec 06, 2010 25.56 25.68 25.48 25.56 660,392 -0.04(-0.17%)
Dec 03, 2010 25.62 25.68 25.48 25.60 2,703,994 -0.07(-0.29%)
Dec 02, 2010 25.71 25.72 25.48 25.68 682,002 +0.06(+0.22%)
Dec 01, 2010 25.55 25.69 25.44 25.62 835,224 +0.38(+1.51%)
Nov 30, 2010 25.00 25.35 24.96 25.24 1,259,315 +0.01(+0.05%)
Nov 29, 2010 25.16 25.28 24.98 25.23 777,445 -0.08(-0.32%)
Nov 26, 2010 25.36 25.53 25.20 25.31 404,304 -0.11(-0.44%)
Nov 24, 2010 25.53 25.42 25.42 25.42 913,330 +0.06(+0.22%)
Nov 23, 2010 25.43 25.43 25.23 25.37 816,635 -0.21(-0.83%)
Nov 22, 2010 25.47 25.61 25.29 25.58 641,062 +0.04(+0.17%)
Nov 19, 2010 25.62 25.68 25.38 25.53 901,209 -0.06(-0.24%)
Nov 18, 2010 25.67 25.67 25.43 25.60 1,080,325 +0.18(+0.71%)
Nov 17, 2010 25.57 25.58 25.36 25.42 1,013,689 -0.06(-0.22%)
Nov 16, 2010 25.60 25.72 25.29 25.47 1,296,566 -0.30(-1.16%)
Nov 15, 2010 25.60 25.95 25.60 25.77 906,153 +0.22(+0.88%)
Nov 12, 2010 25.71 25.73 25.50 25.55 1,335,190 -0.26(-1.02%)
Nov 11, 2010 25.73 25.87 25.63 25.81 1,179,652 -0.02(-0.10%)
Nov 10, 2010 25.90 25.92 25.58 25.83 1,675,409 -0.11(-0.43%)
Nov 09, 2010 26.16 26.25 25.87 25.95 1,539,971 -0.12(-0.46%)
Nov 08, 2010 26.28 26.33 25.98 26.07 1,007,346 -0.25(-0.95%)
Nov 05, 2010 26.44 26.46 26.22 26.32 782,089 -0.07(-0.28%)
Nov 04, 2010 26.31 26.50 26.27 26.39 978,132 +0.29(+1.12%)
Nov 03, 2010 26.31 26.32 25.95 26.10 1,654,112 -0.14(-0.55%)
Nov 02, 2010 25.74 26.25 25.74 26.24 1,196,274 +0.64(+2.49%)
Nov 01, 2010 25.76 26.00 25.50 25.60 1,172,563 -0.10(-0.39%)
Oct 29, 2010 25.62 25.80 25.60 25.70 2,166,554 +0.04(+0.15%)
Oct 28, 2010 26.00 26.00 25.63 25.67 1,333,760 -0.09(-0.35%)
Oct 27, 2010 25.84 25.84 25.37 25.76 1,324,368 -0.15(-0.60%)
Oct 25, 2010 26.08 26.13 25.90 25.91 2,437,284 -0.10(-0.38%)
Oct 22, 2010 26.06 26.15 25.80 26.01 2,818,043 -0.01(-0.05%)
Oct 21, 2010 26.16 26.32 25.89 26.02 2,908,019 -0.10(-0.40%)
Oct 20, 2010 25.83 26.23 25.81 26.13 1,632,235 +0.36(+1.39%)
Oct 19, 2010 25.58 25.98 25.58 25.77 1,616,509 -0.05(-0.19%)
Oct 18, 2010 25.68 25.82 25.62 25.82 2,160,817 +0.13(+0.50%)
Oct 15, 2010 25.58 25.78 25.55 25.69 1,018,399 +0.19(+0.75%)
Oct 14, 2010 25.44 25.69 25.42 25.50 1,126,008 +0.06(+0.24%)
Oct 13, 2010 25.39 25.52 25.32 25.44 978,784 +0.14(+0.54%)
Oct 12, 2010 25.40 25.43 25.24 25.30 1,427,439 -0.11(-0.44%)
Oct 11, 2010 25.44 25.52 25.39 25.41 1,154,743 -0.03(-0.12%)
Oct 08, 2010 25.44 25.52 25.32 25.44 982,031 +0.05(+0.19%)
Oct 07, 2010 25.65 25.65 25.32 25.39 1,429,300 -0.15(-0.60%)
Oct 06, 2010 25.68 25.76 25.40 25.55 878,613 -0.14(-0.55%)
Oct 05, 2010 25.66 25.69 25.52 25.69 1,552,513 +0.25(+0.97%)
Oct 04, 2010 25.51 25.73 25.34 25.44 1,118,089 -0.24(-0.94%)
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.