Pinnacle West Capital (NY: PNW )

66.56 USD +0.13 (+0.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 47.65 47.98 47.52 47.90 710,613 +0.27(+0.57%)
Mar 29, 2012 47.29 47.69 47.03 47.63 613,354 +0.11(+0.23%)
Mar 28, 2012 47.83 47.99 47.36 47.52 830,375 -0.38(-0.79%)
Mar 27, 2012 47.75 47.99 47.52 47.90 580,574 +0.19(+0.40%)
Mar 26, 2012 47.41 47.76 47.30 47.71 590,119 +0.47(+0.99%)
Mar 23, 2012 47.05 47.28 46.97 47.24 304,533 +0.16(+0.34%)
Mar 22, 2012 46.91 47.20 46.72 47.08 684,156 +0.04(+0.09%)
Mar 21, 2012 46.98 47.26 46.81 47.04 496,015 +0.06(+0.13%)
Mar 20, 2012 46.70 47.07 46.61 46.98 365,949 +0.14(+0.30%)
Mar 19, 2012 46.89 47.32 46.78 46.84 486,760 -0.18(-0.38%)
Mar 16, 2012 46.90 47.06 46.71 47.02 773,751 +0.12(+0.26%)
Mar 15, 2012 47.12 47.30 46.85 46.90 1,139,600 -0.28(-0.59%)
Mar 14, 2012 48.01 48.13 47.12 47.18 590,277 -0.90(-1.87%)
Mar 13, 2012 48.22 48.22 47.76 48.08 412,559 +0.06(+0.12%)
Mar 12, 2012 47.47 48.14 47.47 48.02 556,437 +0.57(+1.20%)
Mar 09, 2012 47.12 47.54 46.92 47.45 516,530 +0.33(+0.70%)
Mar 08, 2012 47.02 47.19 46.77 47.12 390,176 +0.35(+0.75%)
Mar 07, 2012 46.48 46.84 46.19 46.77 582,369 +0.38(+0.82%)
Mar 06, 2012 46.16 46.44 46.15 46.39 840,789 -0.02(-0.04%)
Mar 05, 2012 46.59 46.59 46.15 46.41 930,151 -0.18(-0.39%)
Mar 02, 2012 46.85 46.86 46.32 46.59 848,317 -0.29(-0.62%)
Mar 01, 2012 47.11 47.14 46.69 46.88 798,829 -0.15(-0.32%)
Feb 29, 2012 47.21 47.41 46.81 47.03 946,933 -0.13(-0.28%)
Feb 28, 2012 47.44 47.60 47.05 47.16 442,966 -0.34(-0.72%)
Feb 27, 2012 47.22 47.69 47.07 47.50 512,770 -0.01(-0.02%)
Feb 24, 2012 47.68 47.99 47.30 47.51 678,979 +0.03(+0.06%)
Feb 23, 2012 47.34 47.65 47.23 47.48 603,014 +0.08(+0.17%)
Feb 22, 2012 47.44 47.73 47.23 47.40 546,708 +0.00(+0.00%)
Feb 21, 2012 48.04 48.04 47.30 47.40 782,925 -0.46(-0.96%)
Feb 17, 2012 48.15 48.21 47.82 47.86 625,855 -0.05(-0.10%)
Feb 16, 2012 47.50 48.17 47.39 47.91 458,977 +0.48(+1.01%)
Feb 15, 2012 47.28 47.76 47.15 47.43 779,257 +0.11(+0.23%)
Feb 14, 2012 47.34 47.49 47.03 47.32 680,981 -0.23(-0.48%)
Feb 13, 2012 47.71 47.83 47.48 47.55 440,473 +0.06(+0.13%)
Feb 10, 2012 47.78 47.92 47.36 47.49 708,358 -0.47(-0.98%)
Feb 09, 2012 48.05 48.17 47.76 47.96 379,075 -0.12(-0.25%)
Feb 08, 2012 48.18 48.21 47.91 48.08 537,176 -0.11(-0.23%)
Feb 07, 2012 47.27 48.38 47.21 48.19 947,573 +0.88(+1.86%)
Feb 06, 2012 47.40 47.54 47.17 47.31 379,269 -0.19(-0.40%)
Feb 03, 2012 47.95 48.06 47.30 47.50 900,433 -0.06(-0.13%)
Feb 02, 2012 47.76 47.91 47.45 47.56 590,983 -0.10(-0.21%)
Feb 01, 2012 47.57 47.78 47.36 47.66 682,561 +0.40(+0.85%)
Jan 31, 2012 47.59 47.77 47.08 47.26 716,223 -0.01(-0.02%)
Jan 30, 2012 47.73 47.93 47.14 47.27 755,667 -0.93(-1.93%)
Jan 27, 2012 48.41 48.49 48.08 48.20 748,851 -0.33(-0.68%)
Jan 26, 2012 48.32 48.86 48.10 48.53 790,100 +0.29(+0.60%)
Jan 25, 2012 47.36 48.34 47.09 48.24 610,022 +0.77(+1.62%)
Jan 24, 2012 47.36 47.51 47.18 47.47 1,135,167 -0.04(-0.08%)
Jan 23, 2012 47.74 48.01 47.50 47.51 627,427 -0.24(-0.50%)
Jan 20, 2012 47.58 47.78 47.41 47.75 690,033 +0.26(+0.55%)
Jan 19, 2012 47.84 47.84 47.26 47.49 638,535 -0.28(-0.59%)
Jan 18, 2012 47.70 47.84 47.37 47.77 571,012 +0.12(+0.25%)
Jan 17, 2012 47.91 48.24 47.58 47.65 1,958,623 +0.03(+0.06%)
Jan 13, 2012 47.45 47.66 47.33 47.62 2,010,223 -0.04(-0.08%)
Jan 12, 2012 47.73 47.79 47.40 47.66 1,974,980 +0.11(+0.23%)
Jan 11, 2012 47.72 47.85 47.46 47.55 630,263 -0.26(-0.54%)
Jan 10, 2012 48.12 48.12 47.64 47.81 1,097,155 +0.66(+1.40%)
Jan 09, 2012 47.48 47.59 47.00 47.15 796,479 -0.24(-0.51%)
Jan 06, 2012 47.54 47.71 47.33 47.39 634,357 -0.15(-0.32%)
Jan 05, 2012 47.44 47.76 47.20 47.54 835,524 +0.03(+0.06%)
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.