Pinnacle West Capital (NY: PNW )

65.55 USD +1.49 (+2.33%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 42.43 42.77 42.20 42.41 545,832 -0.09(-0.21%)
Dec 28, 2007 42.62 42.84 42.44 42.50 411,700 +0.00(+0.00%)
Dec 27, 2007 43.00 43.18 42.50 42.50 434,400 -0.67(-1.55%)
Dec 26, 2007 43.09 43.28 42.92 43.17 375,164 +0.10(+0.23%)
Dec 24, 2007 43.18 43.43 42.50 43.07 186,340 +0.05(+0.12%)
Dec 21, 2007 42.80 43.20 42.59 43.02 832,246 +0.55(+1.30%)
Dec 20, 2007 42.32 42.65 42.00 42.47 357,700 +0.25(+0.59%)
Dec 19, 2007 42.74 42.74 42.04 42.22 478,618 -0.25(-0.59%)
Dec 18, 2007 42.05 42.65 42.05 42.47 679,600 +0.25(+0.59%)
Dec 17, 2007 42.35 42.58 42.15 42.22 506,400 -0.47(-1.10%)
Dec 14, 2007 43.31 43.48 42.69 42.69 520,600 -1.00(-2.29%)
Dec 13, 2007 43.08 43.75 43.08 43.69 496,801 +0.31(+0.71%)
Dec 12, 2007 43.88 44.18 42.98 43.38 569,800 +0.10(+0.23%)
Dec 11, 2007 44.22 44.46 43.22 43.28 417,501 -0.96(-2.17%)
Dec 10, 2007 44.15 44.50 44.10 44.24 396,251 +0.12(+0.27%)
Dec 07, 2007 44.22 44.33 43.87 44.12 403,700 -0.11(-0.25%)
Dec 06, 2007 44.14 44.23 43.57 44.23 560,750 +0.07(+0.16%)
Dec 05, 2007 43.96 44.21 43.74 44.16 706,202 +0.52(+1.19%)
Dec 04, 2007 42.89 43.86 42.74 43.64 483,000 +0.58(+1.35%)
Dec 03, 2007 43.10 43.33 42.87 43.06 603,500 +0.20(+0.47%)
Nov 30, 2007 43.04 43.04 42.22 42.86 810,614 +0.24(+0.56%)
Nov 29, 2007 42.80 42.91 42.42 42.62 420,900 -0.23(-0.54%)
Nov 28, 2007 42.31 42.85 42.23 42.85 585,500 +0.60(+1.42%)
Nov 27, 2007 42.39 42.57 41.74 42.25 1,578,900 -0.42(-0.98%)
Nov 26, 2007 42.90 43.34 42.62 42.67 1,228,900 -0.51(-1.18%)
Nov 23, 2007 43.43 43.43 42.88 43.18 556,400 +0.09(+0.21%)
Nov 21, 2007 42.99 43.64 42.92 43.09 1,331,000 -0.05(-0.12%)
Nov 20, 2007 42.33 43.22 42.19 43.14 1,718,100 +0.59(+1.39%)
Nov 19, 2007 42.71 42.76 42.35 42.55 2,755,620 -0.35(-0.82%)
Nov 16, 2007 42.90 43.10 42.40 42.90 1,341,500 +0.28(+0.66%)
Nov 15, 2007 42.22 42.98 41.89 42.62 740,418 +0.32(+0.76%)
Nov 14, 2007 42.42 42.60 42.14 42.30 654,800 -0.27(-0.63%)
Nov 13, 2007 41.98 42.68 41.70 42.57 708,001 +0.86(+2.06%)
Nov 12, 2007 41.51 42.12 41.51 41.71 1,055,672 -0.03(-0.07%)
Nov 09, 2007 41.11 42.05 41.06 41.74 1,089,500 +0.14(+0.34%)
Nov 08, 2007 41.07 41.72 40.94 41.60 734,365 +0.66(+1.61%)
Nov 07, 2007 41.66 41.86 40.94 40.94 1,105,700 -1.10(-2.62%)
Nov 06, 2007 42.33 42.33 41.04 42.04 1,346,143 -0.26(-0.61%)
Nov 05, 2007 40.07 42.31 39.55 42.30 3,414,230 +2.77(+7.01%)
Nov 02, 2007 39.70 39.82 39.04 39.53 949,300 +0.03(+0.08%)
Nov 01, 2007 40.33 40.33 39.39 39.50 1,011,800 -0.90(-2.23%)
Oct 31, 2007 39.97 40.61 39.64 40.40 1,124,100 -0.36(-0.88%)
Oct 30, 2007 40.88 41.15 40.35 40.76 777,300 -0.46(-1.12%)
Oct 29, 2007 41.41 41.66 41.03 41.22 705,600 +0.03(+0.07%)
Oct 26, 2007 41.40 41.47 40.77 41.19 705,500 -0.14(-0.34%)
Oct 25, 2007 40.50 41.52 40.50 41.33 1,653,800 +0.99(+2.45%)
Oct 24, 2007 40.40 40.60 39.92 40.34 968,200 +0.05(+0.12%)
Oct 23, 2007 40.70 40.94 40.00 40.29 631,900 -0.34(-0.84%)
Oct 22, 2007 40.56 40.80 40.18 40.63 759,400 +0.00(+0.00%)
Oct 19, 2007 41.69 41.90 40.63 40.63 945,873 -1.06(-2.54%)
Oct 18, 2007 41.72 41.93 41.58 41.69 653,000 +0.06(+0.14%)
Oct 17, 2007 42.01 42.29 41.36 41.63 788,600 -0.25(-0.60%)
Oct 16, 2007 41.98 42.06 41.73 41.88 482,600 -0.04(-0.10%)
Oct 15, 2007 42.11 42.29 41.77 41.92 809,900 -0.23(-0.55%)
Oct 12, 2007 42.11 42.62 42.02 42.15 742,800 +0.20(+0.48%)
Oct 11, 2007 41.94 42.26 41.81 41.95 959,400 +0.32(+0.77%)
Oct 10, 2007 41.70 41.79 41.49 41.63 554,900 -0.06(-0.14%)
Oct 09, 2007 41.20 41.69 41.09 41.69 582,400 +0.48(+1.16%)
Oct 08, 2007 41.10 41.36 41.04 41.21 521,300 +0.10(+0.24%)
Oct 05, 2007 40.79 41.37 40.69 41.11 919,000 +0.30(+0.74%)
Oct 04, 2007 40.80 40.83 40.60 40.81 807,400 +0.14(+0.34%)
Oct 03, 2007 40.30 40.69 40.30 40.67 721,700 +0.29(+0.72%)
Oct 02, 2007 40.20 40.45 40.19 40.38 1,087,900 +0.24(+0.60%)
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.