Pinnacle West Capital (NY: PNW )

83.55 USD -1.02 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 27.42 27.85 27.25 27.38 1,618,983 -0.06(-0.22%)
Apr 29, 2009 26.83 27.45 26.61 27.44 1,398,077 +0.17(+0.62%)
Apr 28, 2009 27.18 27.40 26.86 27.27 884,121 -0.01(-0.04%)
Apr 27, 2009 27.12 27.65 27.12 27.28 890,024 -0.07(-0.26%)
Apr 24, 2009 27.37 27.61 27.07 27.35 1,224,718 +0.00(+0.00%)
Apr 23, 2009 26.85 27.43 26.80 27.35 1,812,882 +0.50(+1.86%)
Apr 22, 2009 26.93 27.74 26.80 26.85 2,548,608 -0.09(-0.33%)
Apr 21, 2009 27.00 27.23 26.48 26.94 2,174,998 -0.04(-0.15%)
Apr 20, 2009 27.43 27.64 26.96 26.98 1,083,545 -0.71(-2.56%)
Apr 17, 2009 27.87 28.03 27.61 27.69 674,204 -0.15(-0.54%)
Apr 16, 2009 28.04 28.16 27.62 27.84 653,734 +0.02(+0.07%)
Apr 15, 2009 27.24 27.83 27.24 27.82 650,082 +0.42(+1.53%)
Apr 14, 2009 27.40 27.50 27.01 27.40 999,334 -0.20(-0.72%)
Apr 13, 2009 27.90 28.07 27.35 27.60 793,059 -0.36(-1.29%)
Apr 09, 2009 28.37 28.37 27.32 27.96 821,185 +0.13(+0.47%)
Apr 08, 2009 27.71 27.89 27.36 27.83 527,597 +0.29(+1.05%)
Apr 07, 2009 27.17 27.93 26.96 27.54 1,083,732 -0.02(-0.07%)
Apr 06, 2009 27.50 27.99 27.36 27.56 1,150,261 -0.07(-0.25%)
Apr 03, 2009 27.87 28.18 27.31 27.63 934,358 -0.17(-0.61%)
Apr 02, 2009 27.60 28.04 27.00 27.80 1,319,647 +0.65(+2.39%)
Apr 01, 2009 26.46 27.33 26.36 27.15 1,740,412 +0.59(+2.22%)
Mar 31, 2009 26.47 27.00 26.08 26.56 1,548,598 +0.55(+2.11%)
Mar 30, 2009 26.04 26.38 25.78 26.01 1,008,781 -0.50(-1.89%)
Mar 26, 2009 26.73 26.93 26.09 26.51 1,127,890 -0.13(-0.49%)
Mar 25, 2009 26.61 27.25 26.24 26.64 923,617 +0.01(+0.04%)
Mar 24, 2009 27.01 27.18 26.56 26.63 646,847 -0.42(-1.55%)
Mar 23, 2009 26.32 27.07 26.31 27.05 800,809 +0.91(+3.48%)
Mar 20, 2009 26.57 26.91 26.11 26.14 1,128,185 -0.21(-0.80%)
Mar 19, 2009 26.58 26.58 26.00 26.35 884,329 +0.07(+0.27%)
Mar 18, 2009 25.19 26.45 24.97 26.28 1,359,241 +1.12(+4.45%)
Mar 17, 2009 24.30 25.17 24.26 25.16 956,663 +0.67(+2.74%)
Mar 16, 2009 24.53 25.03 24.42 24.49 1,432,888 +0.18(+0.74%)
Mar 13, 2009 24.44 24.44 24.10 24.31 0 +0.02(+0.08%)
Mar 12, 2009 23.83 24.36 23.64 24.29 1,558,841 +0.37(+1.55%)
Mar 11, 2009 23.75 24.20 23.55 23.92 1,461,770 +0.27(+1.14%)
Mar 10, 2009 23.13 23.75 22.92 23.65 1,399,031 +0.65(+2.83%)
Mar 09, 2009 23.45 23.46 22.87 23.00 1,545,101 -0.51(-2.17%)
Mar 06, 2009 23.51 24.01 22.98 23.51 0 +0.17(+0.73%)
Mar 05, 2009 23.59 23.78 22.32 23.34 1,375,914 -0.68(-2.83%)
Mar 04, 2009 24.19 24.41 23.60 24.02 1,618,736 -0.93(-3.73%)
Mar 02, 2009 25.77 26.02 24.89 24.95 2,041,132 -1.31(-4.99%)
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%)
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.