Pinnacle West Capital (NY: PNW )

85.40 USD +0.08 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 37.55 37.69 36.40 36.41 2,290,301 -1.16(-3.09%)
Feb 25, 2010 37.28 37.58 36.88 37.57 1,174,280 -0.03(-0.08%)
Feb 24, 2010 37.42 37.71 37.05 37.60 1,303,466 +0.40(+1.07%)
Feb 23, 2010 37.23 37.45 37.12 37.20 728,190 -0.03(-0.08%)
Feb 22, 2010 37.57 37.85 37.14 37.23 955,106 -0.14(-0.37%)
Feb 19, 2010 36.77 37.75 36.77 37.37 1,134,562 +0.48(+1.30%)
Feb 18, 2010 36.58 36.93 36.42 36.89 684,897 +0.24(+0.65%)
Feb 17, 2010 36.49 36.65 36.31 36.65 857,274 +0.28(+0.77%)
Feb 16, 2010 35.58 36.37 35.45 36.37 976,491 +1.07(+3.03%)
Feb 12, 2010 35.29 35.30 35.30 35.30 1,151,000 -0.05(-0.14%)
Feb 11, 2010 35.00 35.35 34.62 35.35 716,743 +0.32(+0.91%)
Feb 10, 2010 35.16 35.28 34.77 35.03 1,056,949 -0.13(-0.37%)
Feb 09, 2010 34.99 35.46 34.79 35.16 1,154,649 +0.39(+1.12%)
Feb 08, 2010 35.43 35.43 34.77 34.77 557,281 -0.60(-1.70%)
Feb 05, 2010 35.37 35.48 34.82 35.37 885,322 -0.07(-0.20%)
Feb 04, 2010 35.99 36.19 35.41 35.44 770,434 -0.86(-2.37%)
Feb 03, 2010 36.11 36.38 36.02 36.30 870,850 +0.01(+0.03%)
Feb 02, 2010 36.02 36.32 35.65 36.29 592,230 +0.47(+1.31%)
Feb 01, 2010 35.97 36.10 35.57 35.82 664,951 +0.00(+0.00%)
Jan 29, 2010 36.12 36.34 35.81 35.82 1,064,477 -0.26(-0.72%)
Jan 28, 2010 36.22 36.29 35.62 36.08 1,181,225 -0.49(-1.34%)
Jan 27, 2010 36.93 36.97 36.21 36.57 2,482,021 -0.36(-0.97%)
Jan 26, 2010 36.25 36.94 36.08 36.93 1,153,981 +0.53(+1.46%)
Jan 25, 2010 36.37 36.53 35.87 36.40 784,682 +0.41(+1.14%)
Jan 22, 2010 36.88 36.88 35.98 35.99 885,226 -0.83(-2.25%)
Jan 21, 2010 37.26 37.70 36.66 36.82 699,087 -0.50(-1.34%)
Jan 20, 2010 37.44 37.44 36.68 37.32 1,911,370 -0.22(-0.59%)
Jan 19, 2010 37.08 37.54 37.07 37.54 831,007 +0.41(+1.10%)
Jan 15, 2010 37.58 37.13 37.13 37.13 970,500 -0.60(-1.59%)
Jan 14, 2010 37.57 37.81 37.47 37.73 375,300 +0.08(+0.21%)
Jan 13, 2010 37.63 37.74 37.21 37.65 737,034 +0.20(+0.53%)
Jan 12, 2010 37.29 37.70 37.27 37.45 789,928 -0.07(-0.19%)
Jan 11, 2010 37.00 37.53 37.00 37.52 719,124 +0.60(+1.63%)
Jan 08, 2010 36.54 36.94 36.28 36.92 613,973 +0.23(+0.63%)
Jan 07, 2010 36.59 36.71 36.38 36.69 685,959 -0.07(-0.19%)
Jan 06, 2010 36.34 36.76 36.19 36.76 961,085 +0.38(+1.04%)
Jan 05, 2010 36.77 37.02 36.11 36.38 1,432,202 -0.50(-1.36%)
Jan 04, 2010 36.66 37.09 36.59 36.88 873,483 +0.30(+0.82%)
Dec 31, 2009 37.18 36.58 36.58 36.58 858,800 -0.60(-1.61%)
Dec 30, 2009 37.33 37.47 37.03 37.18 723,572 -0.27(-0.72%)
Dec 29, 2009 37.40 37.54 37.38 37.45 538,752 +0.10(+0.27%)
Dec 28, 2009 37.10 37.38 37.10 37.35 528,631 +0.24(+0.65%)
Dec 24, 2009 37.12 37.30 37.01 37.11 266,798 +0.06(+0.16%)
Dec 23, 2009 37.20 37.20 36.82 37.05 690,308 +0.05(+0.14%)
Dec 22, 2009 37.45 37.46 36.74 37.00 997,975 -0.32(-0.86%)
Dec 21, 2009 37.16 37.52 37.10 37.32 495,840 +0.19(+0.51%)
Dec 18, 2009 37.32 37.55 36.65 37.13 1,417,340 -0.07(-0.19%)
Dec 17, 2009 37.49 37.65 37.16 37.20 1,134,159 -0.20(-0.53%)
Dec 16, 2009 37.61 37.71 37.23 37.40 792,590 -0.04(-0.11%)
Dec 15, 2009 37.53 37.65 37.33 37.44 668,752 -0.29(-0.77%)
Dec 14, 2009 37.79 37.90 37.57 37.73 850,811 +0.01(+0.03%)
Dec 11, 2009 37.26 37.76 37.02 37.72 643,844 +0.68(+1.84%)
Dec 10, 2009 36.89 37.35 36.67 37.04 986,562 +0.17(+0.46%)
Dec 09, 2009 36.50 36.87 36.40 36.87 859,965 +0.36(+0.99%)
Dec 08, 2009 36.12 36.60 35.86 36.51 1,283,281 +0.17(+0.47%)
Dec 07, 2009 36.22 36.70 36.22 36.34 1,143,496 +0.11(+0.30%)
Dec 04, 2009 36.61 36.80 35.82 36.23 1,411,446 +0.01(+0.03%)
Dec 03, 2009 36.28 36.65 36.18 36.22 950,751 -0.03(-0.08%)
Dec 02, 2009 35.66 36.29 35.66 36.25 852,468 +0.62(+1.74%)
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.