Pinnacle West Capital (NY: PNW )

78.06 +0.20 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.57 40.04 39.34 39.35 984,194 -0.29(-0.74%)
May 30, 2013 39.43 40.22 39.31 39.64 1,586,262 +0.65(+1.68%)
May 29, 2013 39.73 39.81 38.73 38.98 1,370,250 -1.01(-2.53%)
May 28, 2013 40.42 40.43 39.82 39.99 1,423,602 -0.18(-0.45%)
May 24, 2013 40.62 40.76 40.06 40.18 715,318 -0.56(-1.39%)
May 23, 2013 40.95 40.95 40.04 40.74 1,010,978 -0.47(-1.13%)
May 22, 2013 41.83 42.36 40.95 41.21 1,263,605 -0.65(-1.56%)
May 21, 2013 41.99 42.18 41.60 41.86 1,082,763 -0.06(-0.15%)
May 20, 2013 42.15 42.24 41.86 41.92 535,660 -0.27(-0.64%)
May 17, 2013 41.96 42.26 41.80 42.20 1,479,470 +0.36(+0.85%)
May 16, 2013 41.90 41.96 41.69 41.84 1,741,435 -0.11(-0.27%)
May 15, 2013 41.37 42.28 41.26 41.95 1,228,421 +0.84(+2.05%)
May 13, 2013 41.19 41.24 40.94 41.11 870,404 -0.22(-0.54%)
May 10, 2013 41.28 41.41 41.05 41.33 1,405,226 -0.10(-0.25%)
May 09, 2013 42.27 42.32 41.23 41.44 1,766,665 -0.92(-2.17%)
May 08, 2013 42.69 42.80 42.11 42.36 946,258 -0.42(-0.99%)
May 07, 2013 42.31 42.79 42.04 42.78 963,409 +0.52(+1.22%)
May 06, 2013 43.12 43.12 42.24 42.27 1,339,448 -0.56(-1.32%)
May 03, 2013 42.58 42.98 42.16 42.83 1,083,188 +0.67(+1.59%)
May 02, 2013 42.35 42.35 41.87 42.16 896,120 -0.04(-0.10%)
May 01, 2013 42.37 42.57 42.15 42.20 746,547 -0.22(-0.53%)
Apr 30, 2013 42.27 42.50 42.15 42.43 945,875 +0.01(+0.03%)
Apr 29, 2013 42.23 42.48 41.91 42.41 687,867 +0.51(+1.21%)
Apr 26, 2013 41.95 42.05 41.89 41.91 2,603,458 -0.04(-0.10%)
Apr 25, 2013 41.76 42.18 41.62 41.95 2,680,201 +0.30(+0.71%)
Apr 24, 2013 41.31 41.77 41.14 41.65 888,988 +0.29(+0.70%)
Apr 23, 2013 41.57 41.58 40.95 41.36 744,880 -0.03(-0.07%)
Apr 22, 2013 41.08 41.59 40.83 41.39 1,164,856 +0.37(+0.91%)
Apr 19, 2013 40.51 41.02 40.39 41.02 740,381 +0.60(+1.49%)
Apr 18, 2013 40.40 40.60 40.10 40.42 1,708,520 +0.12(+0.31%)
Apr 17, 2013 40.53 40.59 39.90 40.29 1,420,927 -0.36(-0.88%)
Apr 16, 2013 40.55 40.80 40.11 40.65 730,588 +0.38(+0.94%)
Apr 15, 2013 40.94 41.07 40.27 40.27 813,718 -0.80(-1.95%)
Apr 12, 2013 40.81 41.11 40.81 41.07 625,484 +0.15(+0.37%)
Apr 11, 2013 40.67 40.94 40.53 40.92 1,062,425 +0.34(+0.83%)
Apr 10, 2013 40.22 40.64 40.22 40.58 715,284 +0.43(+1.07%)
Apr 09, 2013 40.54 40.55 40.13 40.15 954,922 -0.34(-0.84%)
Apr 08, 2013 40.19 40.55 39.97 40.49 821,031 +0.37(+0.91%)
Apr 05, 2013 39.73 40.15 39.70 40.13 692,062 +0.10(+0.26%)
Apr 04, 2013 39.73 40.05 39.73 40.02 748,617 +0.26(+0.64%)
Apr 03, 2013 39.89 39.93 39.64 39.77 893,285 -0.07(-0.17%)
Apr 02, 2013 39.87 40.04 39.72 39.84 962,799 +0.03(+0.07%)
Apr 01, 2013 39.97 40.00 39.73 39.81 755,859 -0.16(-0.40%)
Mar 28, 2013 39.47 40.01 39.43 39.97 1,274,683 +0.47(+1.19%)
Mar 27, 2013 39.17 39.52 39.08 39.50 709,284 +0.10(+0.25%)
Mar 26, 2013 39.21 39.41 39.19 39.40 798,014 +0.30(+0.76%)
Mar 25, 2013 39.28 39.57 39.01 39.10 693,999 -0.07(-0.18%)
Mar 22, 2013 39.18 39.32 38.77 39.17 495,832 +0.02(+0.05%)
Mar 21, 2013 39.28 39.38 39.05 39.15 495,976 -0.26(-0.67%)
Mar 20, 2013 39.30 39.61 39.21 39.41 762,667 +0.30(+0.76%)
Mar 19, 2013 39.26 39.32 38.92 39.12 947,680 +0.04(+0.11%)
Mar 18, 2013 39.06 39.24 39.01 39.08 416,441 -0.26(-0.67%)
Mar 15, 2013 39.20 39.39 39.10 39.34 1,236,957 -0.01(-0.04%)
Mar 14, 2013 39.43 39.47 39.24 39.35 878,236 +0.01(+0.04%)
Mar 13, 2013 39.30 39.39 39.15 39.34 589,598 +0.04(+0.11%)
Mar 12, 2013 39.40 39.42 39.10 39.30 552,438 -0.10(-0.25%)
Mar 11, 2013 39.28 39.45 39.28 39.39 498,280 +0.01(+0.02%)
Mar 08, 2013 39.44 39.50 39.19 39.39 383,092 +0.01(+0.04%)
Mar 07, 2013 39.57 39.72 39.36 39.37 577,134 -0.19(-0.49%)
Mar 06, 2013 39.57 39.70 39.48 39.57 1,038,265 +0.06(+0.16%)
Mar 05, 2013 39.40 39.61 39.35 39.50 911,253 +0.24(+0.62%)
Mar 04, 2013 38.65 39.28 38.62 39.26 1,161,844 +0.57(+1.48%)
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.