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 31, 2012 32.76 33.21 32.73 33.07 1,594,168 +0.35(+1.09%)
May 30, 2012 32.83 33.16 32.71 32.72 797,035 -0.33(-1.01%)
May 29, 2012 33.02 33.08 32.81 33.05 658,911 +0.16(+0.49%)
May 25, 2012 32.69 33.01 32.69 32.89 949,520 +0.15(+0.47%)
May 24, 2012 32.58 32.97 32.56 32.74 1,220,968 +0.16(+0.49%)
May 23, 2012 32.49 32.73 32.35 32.58 2,106,476 -0.04(-0.12%)
May 22, 2012 32.37 32.73 32.34 32.62 1,209,216 +0.33(+1.04%)
May 21, 2012 32.00 32.31 31.87 32.28 915,667 +0.27(+0.84%)
May 18, 2012 32.25 32.41 31.91 32.02 1,313,954 -0.21(-0.64%)
May 17, 2012 32.40 32.50 32.15 32.22 1,455,488 -0.16(-0.50%)
May 16, 2012 32.34 32.48 32.13 32.38 1,211,528 +0.25(+0.79%)
May 15, 2012 32.40 32.42 32.04 32.13 1,441,850 -0.32(-0.99%)
May 14, 2012 32.36 32.61 32.26 32.45 703,447 -0.10(-0.31%)
May 11, 2012 32.65 32.87 32.49 32.55 1,287,169 -0.25(-0.76%)
May 10, 2012 32.36 33.00 32.28 32.80 2,668,458 +0.61(+1.89%)
May 09, 2012 31.81 32.30 31.81 32.19 1,285,636 +0.15(+0.46%)
May 08, 2012 31.91 32.10 31.81 32.04 824,050 +0.06(+0.19%)
May 07, 2012 31.93 32.00 31.75 31.98 923,217 -0.05(-0.15%)
May 04, 2012 31.90 32.16 31.90 32.03 775,916 +0.13(+0.42%)
May 03, 2012 32.15 32.46 31.80 31.89 1,366,664 -0.11(-0.36%)
May 02, 2012 32.21 32.26 31.93 32.01 1,205,715 -0.29(-0.91%)
May 01, 2012 32.33 32.48 32.14 32.30 967,151 -0.08(-0.25%)
Apr 30, 2012 32.27 32.42 32.03 32.38 1,157,559 +0.09(+0.29%)
Apr 27, 2012 32.18 32.37 32.06 32.29 802,006 +0.22(+0.68%)
Apr 26, 2012 32.04 32.17 31.88 32.07 923,013 -0.01(-0.02%)
Apr 25, 2012 32.07 32.15 31.81 32.08 1,672,696 +0.21(+0.64%)
Apr 24, 2012 31.50 31.88 31.43 31.87 845,831 +0.44(+1.39%)
Apr 23, 2012 31.48 31.49 31.33 31.44 935,081 -0.21(-0.67%)
Apr 20, 2012 31.24 31.65 31.18 31.65 1,080,555 +0.47(+1.51%)
Apr 19, 2012 31.18 31.41 31.06 31.18 1,024,876 -0.09(-0.30%)
Apr 18, 2012 31.12 31.30 31.05 31.27 1,162,119 +0.00(+0.00%)
Apr 17, 2012 31.05 31.31 30.85 31.27 1,310,603 +0.34(+1.11%)
Apr 16, 2012 30.70 31.03 30.66 30.93 667,669 +0.30(+0.97%)
Apr 13, 2012 30.67 30.99 30.60 30.63 737,267 -0.07(-0.24%)
Apr 12, 2012 30.54 30.75 30.45 30.70 830,410 +0.15(+0.48%)
Apr 11, 2012 30.76 30.80 30.44 30.56 1,022,877 +0.04(+0.13%)
Apr 10, 2012 31.05 31.12 30.49 30.52 1,098,107 -0.51(-1.64%)
Apr 09, 2012 30.86 31.11 30.86 31.03 914,586 -0.21(-0.66%)
Apr 05, 2012 31.57 31.59 31.13 31.23 1,409,205 -0.38(-1.19%)
Apr 04, 2012 31.67 31.77 31.58 31.61 1,474,176 -0.31(-0.98%)
Apr 03, 2012 31.89 31.94 31.62 31.92 1,557,324 +0.04(+0.12%)
Apr 02, 2012 31.69 32.00 31.60 31.88 845,277 +0.15(+0.46%)
Mar 30, 2012 31.57 31.79 31.48 31.73 1,072,601 +0.18(+0.57%)
Mar 29, 2012 31.33 31.60 31.16 31.56 925,798 +0.07(+0.23%)
Mar 28, 2012 31.69 31.79 31.38 31.48 1,253,370 -0.25(-0.79%)
Mar 27, 2012 31.64 31.79 31.48 31.73 876,320 +0.13(+0.40%)
Mar 26, 2012 31.41 31.64 31.34 31.61 890,727 +0.31(+0.99%)
Mar 23, 2012 31.17 31.32 31.11 31.30 459,662 +0.11(+0.34%)
Mar 22, 2012 31.08 31.27 30.95 31.19 1,032,667 +0.03(+0.09%)
Mar 21, 2012 31.12 31.31 31.01 31.16 748,686 +0.04(+0.13%)
Mar 20, 2012 30.94 31.18 30.88 31.12 552,364 +0.09(+0.30%)
Mar 19, 2012 31.07 31.35 30.99 31.03 734,716 -0.12(-0.38%)
Mar 16, 2012 31.07 31.18 30.95 31.15 1,167,901 +0.08(+0.26%)
Mar 15, 2012 31.22 31.34 31.04 31.07 1,720,115 -0.19(-0.59%)
Mar 14, 2012 31.81 31.89 31.22 31.26 890,965 -0.60(-1.87%)
Mar 13, 2012 31.95 31.95 31.64 31.85 622,717 +0.04(+0.13%)
Mar 12, 2012 31.45 31.89 31.45 31.81 839,887 +0.38(+1.20%)
Mar 09, 2012 31.22 31.50 31.09 31.44 779,651 +0.22(+0.70%)
Mar 08, 2012 31.15 31.26 30.99 31.22 588,932 +0.23(+0.75%)
Mar 07, 2012 30.79 31.03 30.60 30.99 879,029 +0.25(+0.82%)
Mar 06, 2012 30.58 30.77 30.57 30.73 1,269,089 -0.01(-0.04%)
Mar 05, 2012 30.87 30.87 30.57 30.75 1,403,972 -0.12(-0.39%)
Mar 02, 2012 31.04 31.05 30.69 30.87 1,280,452 -0.19(-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.