Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 28.86 28.86 28.64 28.65 885,725 -0.08(-0.29%)
May 23, 2011 28.82 28.98 28.70 28.73 1,023,767 -0.32(-1.10%)
May 20, 2011 29.02 29.21 28.93 29.05 979,604 -0.05(-0.18%)
May 19, 2011 29.07 29.11 28.86 29.10 1,097,200 +0.12(+0.40%)
May 18, 2011 29.17 29.17 28.83 28.98 1,264,875 -0.13(-0.46%)
May 17, 2011 28.91 29.16 28.86 29.12 1,330,853 +0.16(+0.55%)
May 16, 2011 28.80 29.08 28.80 28.96 1,095,455 +0.02(+0.07%)
May 13, 2011 29.17 29.20 28.67 28.94 1,337,811 -0.22(-0.75%)
May 12, 2011 28.83 29.21 28.74 29.16 1,962,713 +0.30(+1.04%)
May 11, 2011 28.82 28.90 28.68 28.86 1,804,064 +0.02(+0.07%)
May 10, 2011 28.47 28.89 28.41 28.84 783,758 +0.45(+1.60%)
May 09, 2011 28.23 28.40 28.03 28.38 691,674 +0.12(+0.43%)
May 06, 2011 28.27 28.47 28.18 28.26 892,205 +0.20(+0.71%)
May 05, 2011 28.16 28.31 27.97 28.06 1,085,754 -0.17(-0.61%)
May 04, 2011 28.23 28.32 28.06 28.24 1,453,350 +0.00(+0.00%)
May 03, 2011 27.93 28.31 27.93 28.24 2,511,881 +0.17(+0.59%)
May 02, 2011 28.03 28.09 28.02 28.07 1,311,436 +0.29(+1.06%)
Apr 29, 2011 27.57 27.83 27.32 27.77 1,464,540 +0.29(+1.05%)
Apr 28, 2011 27.37 27.53 27.27 27.49 1,924,159 +0.18(+0.67%)
Apr 27, 2011 27.31 27.38 27.27 27.30 1,209,304 +0.11(+0.40%)
Apr 26, 2011 27.06 27.24 27.06 27.20 1,116,338 +0.18(+0.68%)
Apr 25, 2011 27.11 27.16 27.00 27.01 880,697 +0.04(+0.14%)
Apr 21, 2011 27.08 27.14 26.87 26.98 1,088,145 -0.03(-0.09%)
Apr 20, 2011 27.07 27.16 26.95 27.00 1,255,026 +0.15(+0.57%)
Apr 19, 2011 26.82 26.93 26.78 26.85 815,222 +0.05(+0.19%)
Apr 18, 2011 26.87 26.99 26.67 26.80 649,807 -0.37(-1.35%)
Apr 15, 2011 26.98 27.25 26.89 27.16 612,919 +0.27(+1.01%)
Apr 14, 2011 26.58 26.93 26.51 26.89 954,737 +0.28(+1.07%)
Apr 13, 2011 26.70 26.89 26.60 26.61 602,294 +0.00(+0.00%)
Apr 12, 2011 26.72 26.96 26.58 26.61 910,771 -0.23(-0.87%)
Apr 11, 2011 27.22 27.22 26.77 26.84 626,406 -0.36(-1.33%)
Apr 08, 2011 27.37 27.38 27.01 27.20 727,015 -0.01(-0.05%)
Apr 07, 2011 27.34 27.34 27.16 27.22 845,715 -0.12(-0.44%)
Apr 06, 2011 27.17 27.47 27.11 27.34 664,250 +0.21(+0.77%)
Apr 05, 2011 27.25 27.34 27.11 27.13 742,972 -0.20(-0.72%)
Apr 04, 2011 27.42 27.44 27.20 27.32 883,498 -0.04(-0.16%)
Apr 01, 2011 27.25 27.42 27.23 27.37 879,256 +0.31(+1.15%)
Mar 31, 2011 27.06 27.16 26.92 27.06 782,802 -0.01(-0.05%)
Mar 30, 2011 27.07 27.07 27.07 27.07 899,080 +0.39(+1.45%)
Mar 29, 2011 26.61 26.75 26.46 26.68 717,395 +0.11(+0.40%)
Mar 28, 2011 26.71 26.89 26.58 26.58 652,403 -0.08(-0.28%)
Mar 25, 2011 26.63 26.79 26.53 26.65 644,542 +0.04(+0.17%)
Mar 24, 2011 26.55 26.72 26.33 26.61 1,083,907 +0.21(+0.81%)
Mar 23, 2011 26.17 26.42 26.13 26.39 1,128,793 +0.15(+0.58%)
Mar 22, 2011 26.55 26.61 26.22 26.24 2,281,287 -0.26(-0.98%)
Mar 21, 2011 26.65 26.70 26.50 26.50 1,286,159 +0.32(+1.21%)
Mar 18, 2011 26.46 26.54 26.12 26.18 1,911,945 -0.06(-0.22%)
Mar 17, 2011 26.69 26.70 26.07 26.24 1,687,814 +0.03(+0.10%)
Mar 16, 2011 26.79 26.82 26.14 26.22 2,200,001 -0.54(-2.01%)
Mar 15, 2011 26.80 27.53 26.72 26.75 2,941,084 -0.78(-2.83%)
Mar 14, 2011 27.30 27.58 27.00 27.53 3,485,972 -0.01(-0.05%)
Mar 11, 2011 27.39 27.58 27.20 27.54 1,315,579 +0.27(+1.00%)
Mar 10, 2011 27.65 27.66 27.27 27.27 1,350,741 -0.59(-2.11%)
Mar 09, 2011 27.68 27.87 27.46 27.86 1,025,509 +0.15(+0.55%)
Mar 08, 2011 27.52 27.72 27.47 27.71 1,929,177 +0.25(+0.90%)
Mar 07, 2011 27.51 27.66 27.38 27.46 2,149,805 +0.06(+0.23%)
Mar 04, 2011 27.47 27.50 26.98 27.40 2,004,282 -0.07(-0.25%)
Mar 03, 2011 27.38 27.53 27.23 27.47 1,607,141 +0.24(+0.88%)
Mar 02, 2011 26.94 27.27 26.94 27.23 1,804,434 +0.28(+1.03%)
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.