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 (%)
May 30, 2014 54.91 55.48 54.74 55.42 667,272 +0.56(+1.02%)
May 29, 2014 54.84 55.20 54.55 54.86 545,289 -0.20(-0.36%)
May 28, 2014 55.07 55.22 54.88 55.06 534,871 +0.05(+0.09%)
May 27, 2014 55.26 55.58 54.99 55.01 763,170 +0.19(+0.35%)
May 23, 2014 55.03 54.82 54.82 54.82 328,700 -0.15(-0.27%)
May 22, 2014 54.50 55.06 54.50 54.97 204,672 +0.47(+0.86%)
May 21, 2014 54.56 54.71 54.37 54.50 1,016,829 -0.02(-0.04%)
May 20, 2014 54.69 55.07 54.45 54.52 1,099,949 -0.20(-0.37%)
May 19, 2014 55.15 55.17 54.61 54.72 1,000,817 -0.46(-0.83%)
May 16, 2014 54.86 55.19 54.70 55.18 539,382 +0.25(+0.46%)
May 15, 2014 55.16 55.21 54.78 54.93 782,957 -0.23(-0.42%)
May 14, 2014 55.00 55.60 54.89 55.16 543,353 +0.19(+0.35%)
May 13, 2014 54.98 55.25 54.82 54.97 1,086,946 +0.10(+0.18%)
May 12, 2014 55.33 55.48 54.77 54.87 1,190,552 -0.40(-0.72%)
May 09, 2014 55.75 56.03 55.23 55.27 1,100,478 -0.54(-0.97%)
May 08, 2014 55.98 56.21 55.53 55.81 1,471,496 -0.11(-0.20%)
May 07, 2014 54.74 55.94 54.67 55.92 1,346,272 +1.16(+2.12%)
May 06, 2014 54.61 55.13 54.54 54.76 1,148,622 +0.10(+0.18%)
May 05, 2014 53.81 54.95 53.81 54.66 1,312,666 +0.64(+1.18%)
May 02, 2014 55.58 57.09 53.90 54.02 2,111,068 -1.93(-3.45%)
May 01, 2014 55.62 56.23 55.23 55.95 1,039,151 +0.00(+0.00%)
Apr 30, 2014 56.24 56.69 55.74 55.95 1,573,716 -0.43(-0.76%)
Apr 29, 2014 57.09 57.31 56.33 56.38 720,816 -0.57(-1.00%)
Apr 28, 2014 56.99 57.26 56.31 56.95 1,212,359 -0.02(-0.04%)
Apr 25, 2014 56.22 57.16 55.97 56.97 1,039,836 +0.80(+1.42%)
Apr 24, 2014 55.63 56.19 55.23 56.17 757,495 +0.55(+0.99%)
Apr 23, 2014 55.69 56.10 55.55 55.62 787,526 +0.02(+0.04%)
Apr 22, 2014 55.73 55.80 55.41 55.60 485,949 -0.21(-0.38%)
Apr 21, 2014 55.90 56.16 55.51 55.81 588,458 -0.13(-0.23%)
Apr 17, 2014 56.33 55.94 55.94 55.94 624,700 -0.60(-1.06%)
Apr 16, 2014 55.92 56.57 55.65 56.54 879,465 +0.91(+1.64%)
Apr 15, 2014 55.16 55.74 55.03 55.63 1,240,826 +0.42(+0.76%)
Apr 14, 2014 55.04 55.43 54.79 55.21 1,462,348 +0.43(+0.78%)
Apr 11, 2014 55.49 55.97 54.72 54.78 1,406,179 -0.22(-0.40%)
Apr 10, 2014 55.46 55.93 54.90 55.00 1,000,298 -0.39(-0.70%)
Apr 09, 2014 55.59 55.64 54.64 55.39 943,195 -0.23(-0.41%)
Apr 08, 2014 54.75 55.82 54.34 55.62 880,230 +0.77(+1.40%)
Apr 07, 2014 54.95 55.42 54.81 54.85 766,052 -0.07(-0.13%)
Apr 04, 2014 54.73 55.41 54.63 54.92 905,421 +0.34(+0.62%)
Apr 03, 2014 54.23 54.66 54.00 54.58 681,411 +0.50(+0.92%)
Apr 02, 2014 54.25 54.36 53.71 54.08 1,055,126 -0.20(-0.37%)
Apr 01, 2014 54.66 54.84 54.12 54.28 913,350 -0.38(-0.70%)
Mar 31, 2014 54.29 54.85 54.14 54.66 890,381 +0.63(+1.17%)
Mar 28, 2014 54.34 54.35 53.82 54.03 1,274,808 -0.47(-0.86%)
Mar 27, 2014 54.23 54.54 54.05 54.50 522,231 +0.31(+0.57%)
Mar 26, 2014 54.54 54.74 54.15 54.19 674,310 -0.30(-0.55%)
Mar 25, 2014 54.88 55.08 54.10 54.49 889,657 -0.28(-0.51%)
Mar 24, 2014 54.03 54.83 53.87 54.77 1,093,905 +0.83(+1.54%)
Mar 21, 2014 53.98 54.40 53.58 53.94 1,032,335 +0.39(+0.73%)
Mar 20, 2014 53.95 54.00 53.29 53.55 735,571 -0.66(-1.22%)
Mar 19, 2014 55.50 55.51 54.06 54.21 674,977 -1.38(-2.48%)
Mar 18, 2014 55.48 55.78 55.38 55.59 844,180 +0.17(+0.31%)
Mar 17, 2014 55.25 55.43 54.92 55.42 515,402 +0.38(+0.69%)
Mar 14, 2014 54.93 55.52 54.76 55.04 1,029,503 +0.11(+0.20%)
Mar 13, 2014 54.29 55.28 54.20 54.93 1,291,017 +0.69(+1.27%)
Mar 12, 2014 53.58 54.26 53.51 54.24 892,499 +0.60(+1.12%)
Mar 11, 2014 54.36 54.47 53.63 53.64 1,287,990 -0.61(-1.12%)
Mar 10, 2014 53.80 54.30 53.80 54.25 1,168,277 +0.21(+0.39%)
Mar 07, 2014 54.06 54.21 53.69 54.04 795,645 -0.01(-0.02%)
Mar 06, 2014 54.48 54.51 53.88 54.05 1,382,820 -0.46(-0.84%)
Mar 05, 2014 55.16 55.29 54.48 54.51 1,186,530 -0.74(-1.34%)
Mar 04, 2014 55.33 55.53 55.16 55.25 1,257,512 +0.18(+0.33%)
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.