Pinnacle West Capital (NY: PNW )

83.79 USD -0.80 (-0.95%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.92 26.83 25.73 26.26 0 -0.16(-0.61%)
Feb 26, 2009 26.88 27.45 26.33 26.42 1,409,531 -0.25(-0.94%)
Feb 25, 2009 26.70 27.04 26.14 26.67 2,065,373 -0.06(-0.22%)
Feb 24, 2009 26.12 26.81 25.72 26.73 1,805,652 +0.45(+1.71%)
Feb 23, 2009 29.08 29.08 26.09 26.28 2,518,559 -2.43(-8.46%)
Feb 20, 2009 29.90 29.91 27.89 28.71 0 -1.88(-6.15%)
Feb 19, 2009 30.55 30.98 30.37 30.59 1,200,336 -0.09(-0.29%)
Feb 18, 2009 31.25 31.25 30.13 30.68 2,174,406 -0.35(-1.13%)
Feb 17, 2009 32.58 32.87 31.02 31.03 1,860,161 -2.28(-6.84%)
Feb 13, 2009 33.14 33.67 32.98 33.31 0 +0.13(+0.39%)
Feb 12, 2009 32.90 33.18 32.38 33.18 875,611 -0.22(-0.66%)
Feb 11, 2009 33.54 33.64 32.99 33.40 1,275,329 -0.14(-0.42%)
Feb 10, 2009 33.96 34.33 33.21 33.54 1,186,864 -0.75(-2.19%)
Feb 09, 2009 34.56 34.75 33.90 34.29 1,026,169 -0.28(-0.81%)
Feb 06, 2009 34.40 35.13 33.99 34.57 0 +0.26(+0.76%)
Feb 05, 2009 33.99 34.60 33.94 34.31 1,131,355 +0.15(+0.44%)
Feb 04, 2009 34.43 34.59 34.01 34.16 1,464,057 -0.10(-0.29%)
Feb 03, 2009 34.31 34.50 33.89 34.26 870,506 +0.02(+0.06%)
Feb 02, 2009 33.05 34.43 32.88 34.24 1,753,343 +0.77(+2.30%)
Jan 30, 2009 34.21 34.56 33.39 33.47 0 -0.58(-1.70%)
Jan 29, 2009 33.98 34.80 33.87 34.05 1,393,636 -0.50(-1.45%)
Jan 28, 2009 34.44 34.81 33.86 34.55 1,854,775 +0.32(+0.93%)
Jan 27, 2009 34.09 34.59 33.56 34.23 1,111,314 +0.27(+0.80%)
Jan 26, 2009 32.62 34.20 32.49 33.96 1,305,920 +1.31(+4.01%)
Jan 23, 2009 32.26 32.75 31.91 32.65 0 +0.00(+0.00%)
Jan 22, 2009 32.30 32.93 32.25 32.65 849,169 +0.07(+0.21%)
Jan 21, 2009 32.76 32.76 31.87 32.58 1,232,863 +0.41(+1.27%)
Jan 20, 2009 32.60 32.93 32.13 32.17 1,280,834 -0.48(-1.47%)
Jan 16, 2009 32.76 33.30 32.46 32.65 0 +0.31(+0.96%)
Jan 15, 2009 32.02 32.34 31.58 32.34 631,274 +0.25(+0.78%)
Jan 14, 2009 32.00 32.25 31.35 32.09 790,729 -0.30(-0.93%)
Jan 13, 2009 32.88 32.99 32.01 32.39 629,095 -0.58(-1.76%)
Jan 12, 2009 32.61 33.25 32.61 32.97 570,215 +0.07(+0.21%)
Jan 09, 2009 33.14 33.25 32.67 32.90 700,814 -0.15(-0.45%)
Jan 08, 2009 32.59 33.05 32.34 33.05 660,077 +0.36(+1.10%)
Jan 07, 2009 32.45 33.10 32.42 32.69 1,037,603 -0.06(-0.18%)
Jan 06, 2009 33.66 34.13 32.61 32.75 932,307 -0.89(-2.65%)
Jan 05, 2009 33.02 33.67 33.02 33.64 1,399,710 +0.52(+1.57%)
Jan 02, 2009 32.48 33.17 32.36 33.12 0 +0.99(+3.08%)
Jan 01, 2009 32.04 32.28 31.92 32.13 0 +0.00(+0.00%)
Dec 31, 2008 32.04 32.28 31.92 32.13 839,198 +0.17(+0.53%)
Dec 30, 2008 31.12 31.98 30.96 31.96 786,814 +1.00(+3.23%)
Dec 29, 2008 31.00 31.07 30.48 30.96 390,480 -0.08(-0.26%)
Dec 26, 2008 30.81 31.32 30.69 31.04 0 +0.34(+1.11%)
Dec 24, 2008 30.50 30.83 30.50 30.70 301,515 +0.20(+0.66%)
Dec 23, 2008 30.89 30.89 30.23 30.50 988,070 -0.21(-0.68%)
Dec 22, 2008 30.13 31.11 30.00 30.71 1,105,737 +0.65(+2.16%)
Dec 19, 2008 31.34 31.40 29.82 30.06 1,760,108 -0.47(-1.54%)
Dec 18, 2008 30.70 31.22 30.32 30.53 943,518 -0.03(-0.10%)
Dec 17, 2008 31.12 31.19 30.40 30.56 1,385,283 -0.79(-2.52%)
Dec 16, 2008 29.99 31.56 29.74 31.35 2,443,420 +1.80(+6.09%)
Dec 15, 2008 29.60 29.91 29.12 29.55 1,028,209 -0.16(-0.54%)
Dec 12, 2008 29.28 29.86 29.07 29.71 0 -0.15(-0.50%)
Dec 11, 2008 30.43 30.75 29.56 29.86 1,190,135 -0.92(-2.99%)
Dec 10, 2008 30.39 31.09 30.28 30.78 544,858 +0.55(+1.82%)
Dec 09, 2008 30.43 30.77 30.00 30.23 817,934 -0.41(-1.34%)
Dec 08, 2008 30.47 30.99 30.02 30.64 1,120,991 +0.57(+1.90%)
Dec 05, 2008 28.16 30.25 28.16 30.07 0 +1.08(+3.73%)
Dec 04, 2008 29.79 30.02 28.49 28.99 798,876 -0.99(-3.30%)
Dec 03, 2008 29.15 30.06 28.54 29.98 964,483 +0.90(+3.09%)
Dec 02, 2008 29.05 29.44 28.41 29.08 1,175,745 +0.49(+1.71%)
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.