Pinnacle West Capital (NY: PNW )

74.02 +0.27 (+0.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 28.77 28.91 28.24 28.54 1,324,134 -0.22(-0.76%)
Mar 29, 2007 28.78 28.87 28.52 28.75 899,214 +0.10(+0.35%)
Mar 28, 2007 28.58 28.90 28.58 28.65 940,641 -0.04(-0.12%)
Mar 27, 2007 28.55 28.74 28.42 28.69 961,777 +0.15(+0.54%)
Mar 26, 2007 28.53 28.71 28.43 28.54 1,169,418 -0.04(-0.14%)
Mar 23, 2007 28.42 28.63 28.28 28.58 1,455,516 +0.24(+0.83%)
Mar 22, 2007 28.64 28.67 28.28 28.34 1,745,165 -0.30(-1.03%)
Mar 21, 2007 28.43 28.75 28.19 28.64 1,219,468 +0.21(+0.73%)
Mar 20, 2007 27.85 28.43 27.80 28.43 857,956 +0.50(+1.78%)
Mar 19, 2007 27.87 28.09 27.80 27.93 1,080,815 +0.14(+0.49%)
Mar 16, 2007 28.13 28.17 27.76 27.80 1,410,877 -0.27(-0.97%)
Mar 15, 2007 27.91 28.20 27.86 28.07 885,518 +0.14(+0.49%)
Mar 14, 2007 27.81 27.97 27.54 27.93 1,295,558 +0.22(+0.81%)
Mar 13, 2007 28.13 28.23 27.65 27.71 1,226,739 -0.42(-1.49%)
Mar 12, 2007 27.76 28.17 27.70 28.13 831,578 +0.44(+1.58%)
Mar 09, 2007 27.57 27.87 27.50 27.69 1,093,666 +0.15(+0.54%)
Mar 08, 2007 27.70 27.88 27.51 27.54 1,098,062 -0.09(-0.32%)
Mar 07, 2007 27.86 27.94 27.61 27.63 775,779 -0.23(-0.83%)
Mar 06, 2007 27.71 27.88 27.51 27.86 1,488,991 +0.25(+0.92%)
Mar 05, 2007 27.94 27.95 27.46 27.61 1,306,380 -0.38(-1.37%)
Mar 02, 2007 28.23 28.30 27.91 27.99 1,060,694 -0.23(-0.82%)
Mar 01, 2007 28.04 28.48 27.73 28.22 1,480,881 +0.18(+0.63%)
Feb 28, 2007 28.12 28.18 27.92 28.04 1,626,634 -0.11(-0.38%)
Feb 27, 2007 28.74 28.74 27.97 28.15 1,447,231 -0.62(-2.16%)
Feb 26, 2007 28.58 29.01 28.52 28.77 1,330,898 +0.37(+1.31%)
Feb 23, 2007 28.35 28.40 28.14 28.40 1,375,030 +0.05(+0.19%)
Feb 22, 2007 28.52 28.61 28.26 28.35 742,469 -0.09(-0.31%)
Feb 21, 2007 28.64 28.66 28.36 28.43 942,670 -0.18(-0.64%)
Feb 20, 2007 28.49 28.64 28.43 28.62 2,078,947 +0.14(+0.50%)
Feb 16, 2007 28.33 28.49 28.27 28.48 1,266,475 +0.07(+0.25%)
Feb 15, 2007 28.45 28.47 28.30 28.41 981,391 -0.04(-0.12%)
Feb 14, 2007 28.41 28.52 28.39 28.44 827,769 +0.01(+0.02%)
Feb 13, 2007 28.42 28.47 28.32 28.43 1,173,320 +0.09(+0.33%)
Feb 12, 2007 28.58 28.58 28.31 28.34 780,710 -0.17(-0.58%)
Feb 09, 2007 28.56 28.62 28.34 28.51 986,971 -0.05(-0.19%)
Feb 08, 2007 28.68 28.71 28.49 28.56 1,682,602 -0.06(-0.23%)
Feb 07, 2007 28.77 28.79 28.55 28.62 915,954 -0.14(-0.49%)
Feb 06, 2007 28.68 28.78 28.67 28.77 971,584 +0.09(+0.33%)
Feb 05, 2007 28.83 28.91 28.57 28.67 1,082,168 -0.13(-0.45%)
Feb 02, 2007 28.60 28.88 28.60 28.80 1,472,932 +0.21(+0.72%)
Feb 01, 2007 28.81 28.83 28.46 28.59 1,984,257 -0.26(-0.90%)
Jan 31, 2007 29.05 29.14 28.44 28.85 2,512,829 -0.20(-0.67%)
Jan 30, 2007 29.70 29.70 28.92 29.05 2,340,527 -0.96(-3.21%)
Jan 29, 2007 29.92 30.16 29.88 30.01 833,269 +0.09(+0.32%)
Jan 26, 2007 29.93 30.00 29.78 29.92 917,814 +0.02(+0.08%)
Jan 25, 2007 30.35 30.35 29.87 29.90 816,699 -0.43(-1.40%)
Jan 24, 2007 30.20 30.37 30.06 30.32 661,306 +0.21(+0.71%)
Jan 23, 2007 30.04 30.21 29.93 30.11 1,216,594 +0.11(+0.37%)
Jan 22, 2007 29.84 30.06 29.71 30.00 1,044,292 +0.16(+0.54%)
Jan 19, 2007 29.52 29.84 29.48 29.84 532,460 +0.38(+1.28%)
Jan 18, 2007 29.59 29.59 29.32 29.46 895,156 -0.05(-0.16%)
Jan 17, 2007 29.60 29.63 29.40 29.51 658,770 -0.01(-0.04%)
Jan 16, 2007 29.52 29.71 29.45 29.52 788,630 +0.04(+0.14%)
Jan 12, 2007 29.74 29.89 29.45 29.48 1,044,630 -0.25(-0.86%)
Jan 11, 2007 29.74 30.07 29.69 29.73 533,137 -0.01(-0.02%)
Jan 10, 2007 29.63 29.82 29.58 29.74 445,718 +0.09(+0.30%)
Jan 09, 2007 29.95 29.99 29.55 29.65 1,291,331 -0.30(-0.99%)
Jan 08, 2007 29.74 30.01 29.64 29.94 890,929 +0.10(+0.34%)
Jan 05, 2007 30.46 30.47 29.74 29.84 676,524 -0.67(-2.21%)
Jan 04, 2007 30.47 30.55 30.29 30.52 867,932 +0.05(+0.17%)
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.