Pinnacle West Capital (NY: PNW )

78.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 48.91 49.59 48.86 49.38 1,067,738 +0.53(+1.08%)
May 30, 2012 49.02 49.51 48.84 48.85 533,836 -0.50(-1.01%)
May 29, 2012 49.30 49.39 48.99 49.35 441,324 +0.24(+0.49%)
May 25, 2012 48.80 49.29 48.80 49.11 635,967 +0.23(+0.47%)
May 24, 2012 48.65 49.23 48.61 48.88 817,777 +0.24(+0.49%)
May 23, 2012 48.51 48.86 48.30 48.64 1,410,870 -0.06(-0.12%)
May 22, 2012 48.33 48.86 48.28 48.70 809,906 +0.50(+1.04%)
May 21, 2012 47.78 48.24 47.58 48.20 613,293 +0.40(+0.84%)
May 18, 2012 48.15 48.39 47.65 47.80 880,057 -0.31(-0.64%)
May 17, 2012 48.38 48.52 48.00 48.11 974,853 -0.24(-0.50%)
May 16, 2012 48.28 48.49 47.97 48.35 811,454 +0.38(+0.79%)
May 15, 2012 48.38 48.41 47.84 47.97 965,719 -0.48(-0.99%)
May 14, 2012 48.32 48.69 48.17 48.45 471,153 -0.15(-0.31%)
May 11, 2012 48.75 49.07 48.51 48.60 862,117 -0.37(-0.76%)
May 10, 2012 48.31 49.27 48.20 48.97 1,787,273 +0.91(+1.89%)
May 09, 2012 47.50 48.22 47.50 48.06 861,090 +0.22(+0.46%)
May 08, 2012 47.64 47.93 47.50 47.84 551,930 +0.09(+0.19%)
May 07, 2012 47.68 47.78 47.41 47.75 618,350 -0.07(-0.15%)
May 04, 2012 47.63 48.02 47.63 47.82 519,691 +0.20(+0.42%)
May 03, 2012 48.00 48.46 47.48 47.62 915,361 -0.17(-0.36%)
May 02, 2012 48.09 48.16 47.67 47.79 807,561 -0.44(-0.91%)
May 01, 2012 48.27 48.49 47.98 48.23 647,776 -0.12(-0.25%)
Apr 30, 2012 48.18 48.40 47.82 48.35 775,307 +0.14(+0.29%)
Apr 27, 2012 48.04 48.33 47.86 48.21 537,166 -0.20(-0.41%)
Apr 26, 2012 48.36 48.56 48.12 48.41 611,509 -0.01(-0.02%)
Apr 25, 2012 48.40 48.52 48.02 48.42 1,108,184 +0.31(+0.64%)
Apr 24, 2012 47.54 48.12 47.44 48.11 560,375 +0.66(+1.39%)
Apr 23, 2012 47.52 47.53 47.29 47.45 619,504 -0.32(-0.67%)
Apr 20, 2012 47.15 47.78 47.07 47.77 715,883 +0.71(+1.51%)
Apr 19, 2012 47.06 47.41 46.88 47.06 678,995 -0.14(-0.30%)
Apr 18, 2012 46.97 47.25 46.86 47.20 769,920 +0.00(+0.00%)
Apr 17, 2012 46.87 47.26 46.56 47.20 868,293 +0.52(+1.11%)
Apr 16, 2012 46.34 46.83 46.28 46.68 442,340 +0.45(+0.97%)
Apr 13, 2012 46.30 46.78 46.19 46.23 488,450 -0.11(-0.24%)
Apr 12, 2012 46.10 46.41 45.96 46.34 550,158 +0.22(+0.48%)
Apr 11, 2012 46.43 46.49 45.95 46.12 677,670 +0.06(+0.13%)
Apr 10, 2012 46.86 46.97 46.02 46.06 727,511 -0.77(-1.64%)
Apr 09, 2012 46.58 46.95 46.58 46.83 605,926 -0.31(-0.66%)
Apr 05, 2012 47.65 47.68 46.99 47.14 933,618 -0.57(-1.19%)
Apr 04, 2012 47.81 47.96 47.67 47.71 976,662 -0.47(-0.98%)
Apr 03, 2012 48.13 48.22 47.73 48.18 1,031,749 +0.06(+0.12%)
Apr 02, 2012 47.83 48.30 47.69 48.12 560,008 +0.22(+0.46%)
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%)
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.