Pinnacle West Capital (NY: PNW )

73.82 USD +0.47 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 38.20 38.20 37.44 37.48 1,565,113 -0.29(-0.77%)
Jul 30, 2007 38.03 38.18 37.23 37.77 1,678,577 -0.50(-1.31%)
Jul 27, 2007 39.25 39.40 38.20 38.27 2,119,493 -0.64(-1.64%)
Jul 26, 2007 39.60 39.80 38.39 38.91 2,032,436 -0.43(-1.09%)
Jul 25, 2007 39.40 39.64 38.65 39.34 1,367,500 +0.41(+1.05%)
Jul 24, 2007 39.88 40.21 38.87 38.93 1,593,717 -1.21(-3.01%)
Jul 23, 2007 40.07 40.51 39.92 40.14 1,008,600 +0.36(+0.90%)
Jul 20, 2007 40.59 40.75 39.73 39.78 1,054,500 -0.83(-2.04%)
Jul 19, 2007 40.04 40.80 39.97 40.61 867,500 +0.58(+1.45%)
Jul 18, 2007 39.97 40.22 39.73 40.03 921,000 +0.07(+0.18%)
Jul 17, 2007 39.86 40.22 39.70 39.96 1,092,900 +0.05(+0.13%)
Jul 16, 2007 40.68 40.98 39.84 39.91 913,500 -0.76(-1.87%)
Jul 13, 2007 40.10 40.78 40.05 40.67 868,900 +0.47(+1.17%)
Jul 12, 2007 39.66 40.20 39.52 40.20 824,800 +0.65(+1.64%)
Jul 11, 2007 39.32 39.55 39.21 39.55 1,038,400 +0.25(+0.64%)
Jul 10, 2007 39.61 39.79 39.17 39.30 1,543,172 -0.65(-1.63%)
Jul 09, 2007 39.94 40.00 39.65 39.95 726,600 +0.01(+0.03%)
Jul 06, 2007 40.49 40.49 39.69 39.94 852,200 -0.46(-1.14%)
Jul 05, 2007 40.95 40.97 39.86 40.40 1,185,000 -0.52(-1.27%)
Jul 03, 2007 40.80 41.30 40.61 40.92 1,009,000 +0.37(+0.91%)
Jul 02, 2007 39.85 40.55 39.99 40.55 1,307,610 +0.70(+1.76%)
Jun 29, 2007 40.48 40.38 39.38 39.85 1,932,842 -0.62(-1.53%)
Jun 28, 2007 40.53 41.08 40.36 40.47 1,142,700 -0.06(-0.15%)
Jun 27, 2007 40.49 40.82 40.03 40.53 1,398,934 -0.17(-0.42%)
Jun 26, 2007 41.35 41.80 40.63 40.70 1,400,000 -0.05(-0.12%)
Jun 25, 2007 41.30 41.33 40.57 40.75 1,724,540 -0.49(-1.19%)
Jun 22, 2007 42.33 41.85 41.08 41.24 1,733,000 -0.57(-1.36%)
Jun 21, 2007 42.05 42.21 41.59 41.81 1,856,900 -0.45(-1.06%)
Jun 20, 2007 43.45 43.45 42.17 42.26 2,486,600 -1.19(-2.74%)
Jun 19, 2007 43.45 43.65 43.19 43.45 745,400 +0.02(+0.05%)
Jun 18, 2007 44.03 44.18 43.40 43.43 1,004,700 -0.58(-1.32%)
Jun 15, 2007 44.10 44.47 44.00 44.01 796,500 +0.25(+0.57%)
Jun 14, 2007 43.68 43.98 43.58 43.76 761,900 +0.13(+0.30%)
Jun 13, 2007 43.30 43.70 43.08 43.63 992,200 +0.69(+1.61%)
Jun 12, 2007 43.58 43.58 42.88 42.94 825,200 -0.68(-1.56%)
Jun 11, 2007 43.30 43.99 43.11 43.62 974,709 +0.45(+1.04%)
Jun 08, 2007 43.17 43.64 42.87 43.17 1,272,121 +0.04(+0.09%)
Jun 07, 2007 44.70 44.89 43.12 43.13 1,189,700 -1.79(-3.98%)
Jun 06, 2007 45.21 45.32 44.81 44.92 909,600 -0.48(-1.06%)
Jun 05, 2007 45.64 45.79 45.15 45.40 823,900 -0.42(-0.92%)
Jun 04, 2007 46.11 46.15 45.57 45.82 948,500 -0.48(-1.04%)
Jun 01, 2007 46.59 46.66 46.15 46.30 880,900 -0.13(-0.28%)
May 31, 2007 46.14 46.51 45.89 46.43 1,040,219 +0.39(+0.85%)
May 30, 2007 45.45 46.22 45.26 46.04 549,815 +0.35(+0.77%)
May 29, 2007 45.49 46.19 45.49 45.69 597,570 +0.25(+0.55%)
May 25, 2007 46.00 46.52 45.05 45.44 1,108,000 -0.16(-0.35%)
May 24, 2007 46.68 46.77 45.59 45.60 1,161,000 -0.98(-2.10%)
May 23, 2007 49.05 48.34 46.52 46.58 1,018,808 -1.97(-4.06%)
May 22, 2007 48.65 48.83 48.39 48.55 472,200 -0.13(-0.27%)
May 21, 2007 48.58 48.80 48.44 48.68 568,300 +0.20(+0.41%)
May 18, 2007 48.64 48.84 48.39 48.48 822,100 -0.09(-0.19%)
May 17, 2007 48.73 48.95 48.48 48.57 437,100 -0.11(-0.23%)
May 16, 2007 48.78 49.16 48.63 48.68 562,600 -0.06(-0.12%)
May 15, 2007 48.86 49.45 48.67 48.74 512,007 -0.14(-0.29%)
May 14, 2007 48.80 49.14 48.80 48.88 493,176 +0.13(+0.27%)
May 11, 2007 48.55 48.76 48.22 48.75 343,600 +0.39(+0.81%)
May 10, 2007 48.94 48.96 48.34 48.36 493,700 -0.59(-1.21%)
May 09, 2007 49.20 49.24 48.70 48.95 356,800 -0.25(-0.51%)
May 08, 2007 49.10 49.20 48.76 49.20 338,400 +0.00(+0.00%)
May 07, 2007 49.14 49.35 49.00 49.20 346,400 +0.21(+0.43%)
May 04, 2007 49.14 49.14 48.76 48.99 358,200 +0.08(+0.16%)
May 03, 2007 49.14 49.15 48.60 48.91 442,600 -0.14(-0.29%)
May 02, 2007 48.67 49.15 48.60 49.05 747,100 +0.26(+0.53%)
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.