Pinnacle West Capital (NY: PNW )

78.22 +0.42 (+0.54%)
Streaming Delayed Price Updated: 2:17 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 46.84 47.65 46.84 46.95 810,413 +0.33(+0.72%)
Jul 30, 2015 45.88 47.34 45.30 46.61 1,676,929 +0.26(+0.57%)
Jul 29, 2015 45.88 46.38 45.65 46.35 1,139,940 +0.32(+0.70%)
Jul 28, 2015 45.87 46.15 45.74 46.03 1,429,583 +0.09(+0.20%)
Jul 27, 2015 45.11 45.99 45.11 45.93 1,743,297 +0.74(+1.63%)
Jul 24, 2015 44.90 45.42 44.77 45.20 874,377 +0.23(+0.50%)
Jul 23, 2015 45.40 45.40 44.57 44.97 994,887 -0.49(-1.08%)
Jul 22, 2015 45.17 45.61 45.07 45.46 1,242,993 +0.29(+0.63%)
Jul 21, 2015 45.63 45.78 44.84 45.17 1,340,776 -0.64(-1.40%)
Jul 20, 2015 45.68 46.05 45.39 45.81 1,963,830 +0.29(+0.65%)
Jul 17, 2015 45.95 45.98 45.48 45.52 1,084,976 -0.57(-1.23%)
Jul 16, 2015 45.35 46.16 45.35 46.09 1,573,697 +0.72(+1.59%)
Jul 15, 2015 45.23 45.38 44.78 45.36 1,220,081 +0.08(+0.17%)
Jul 14, 2015 45.33 45.62 45.11 45.29 1,190,425 -0.05(-0.12%)
Jul 13, 2015 45.60 45.81 45.04 45.34 1,127,859 -0.11(-0.23%)
Jul 10, 2015 44.90 45.72 44.73 45.45 1,597,566 +0.48(+1.07%)
Jul 09, 2015 45.54 45.75 44.77 44.96 1,379,109 -0.45(-1.00%)
Jul 08, 2015 45.28 45.57 45.22 45.41 1,588,601 -0.05(-0.10%)
Jul 07, 2015 44.28 45.60 44.26 45.46 1,524,073 +1.39(+3.16%)
Jul 06, 2015 43.82 44.15 43.56 44.07 1,007,160 +0.13(+0.29%)
Jul 02, 2015 43.64 43.94 43.94 43.94 1,253,116 +0.56(+1.29%)
Jul 01, 2015 42.97 43.45 42.77 43.38 1,534,933 +0.52(+1.21%)
Jun 30, 2015 42.74 43.03 42.49 42.86 1,965,590 +0.23(+0.55%)
Jun 29, 2015 42.91 43.31 42.60 42.63 1,003,003 -0.23(-0.54%)
Jun 26, 2015 42.48 42.95 42.20 42.86 1,163,553 +0.44(+1.03%)
Jun 25, 2015 42.78 42.88 42.36 42.42 801,222 -0.16(-0.37%)
Jun 24, 2015 43.09 43.28 42.57 42.58 962,070 -0.54(-1.26%)
Jun 23, 2015 43.87 43.89 43.09 43.12 973,811 -0.62(-1.41%)
Jun 22, 2015 43.89 44.04 43.47 43.74 1,446,880 -0.06(-0.14%)
Jun 19, 2015 43.68 44.16 43.49 43.80 1,900,695 +0.06(+0.14%)
Jun 18, 2015 43.61 44.14 43.48 43.74 1,421,329 +0.57(+1.33%)
Jun 17, 2015 42.95 43.22 42.66 43.17 679,640 +0.26(+0.60%)
Jun 16, 2015 42.62 42.91 42.45 42.91 859,179 +0.23(+0.55%)
Jun 15, 2015 42.85 43.02 42.57 42.68 956,983 -0.26(-0.61%)
Jun 12, 2015 43.33 43.43 42.92 42.94 503,290 -0.62(-1.42%)
Jun 11, 2015 43.34 43.64 43.28 43.56 947,960 +0.55(+1.28%)
Jun 10, 2015 43.22 43.31 42.82 43.01 1,171,224 +0.14(+0.33%)
Jun 09, 2015 43.06 43.28 42.80 42.87 1,695,753 -0.21(-0.49%)
Jun 08, 2015 43.41 43.42 43.07 43.08 854,511 -0.34(-0.78%)
Jun 05, 2015 43.40 43.71 43.22 43.42 880,793 -0.63(-1.44%)
Jun 04, 2015 43.84 44.41 43.84 44.05 734,487 -0.17(-0.37%)
Jun 03, 2015 44.87 44.99 43.85 44.22 937,409 -0.72(-1.61%)
Jun 02, 2015 45.67 45.72 44.68 44.94 988,269 -0.95(-2.07%)
Jun 01, 2015 45.99 46.21 45.83 45.89 1,136,468 -0.01(-0.02%)
May 29, 2015 46.09 46.28 45.84 45.90 839,444 -0.20(-0.43%)
May 28, 2015 46.06 46.25 45.83 46.09 627,658 +0.02(+0.05%)
May 27, 2015 45.65 46.17 45.59 46.07 880,744 +0.44(+0.96%)
May 26, 2015 45.83 45.83 45.38 45.63 894,062 -0.31(-0.67%)
May 22, 2015 45.92 45.94 45.94 45.94 628,217 -0.08(-0.18%)
May 21, 2015 45.90 46.12 45.63 46.03 645,200 +0.10(+0.21%)
May 20, 2015 45.82 46.31 45.70 45.93 801,974 +0.14(+0.30%)
May 19, 2015 45.48 45.97 45.32 45.79 862,838 +0.17(+0.36%)
May 18, 2015 44.93 45.75 44.93 45.63 979,394 +0.45(+1.00%)
May 15, 2015 44.83 45.27 44.71 45.17 1,986,014 +0.44(+0.98%)
May 14, 2015 44.24 44.77 44.24 44.74 874,861 +0.59(+1.33%)
May 13, 2015 44.99 45.17 43.98 44.15 954,487 -0.70(-1.56%)
May 12, 2015 44.55 44.93 44.35 44.85 1,034,303 +0.04(+0.08%)
May 11, 2015 44.87 45.60 44.77 44.81 1,053,032 -0.29(-0.63%)
May 08, 2015 45.36 45.64 44.83 45.10 1,027,985 +0.09(+0.20%)
May 07, 2015 44.80 45.26 44.73 45.01 1,134,104 +0.26(+0.57%)
May 06, 2015 44.88 45.27 44.32 44.75 1,027,342 -0.17(-0.37%)
May 05, 2015 45.86 45.96 44.82 44.92 1,548,317 -1.10(-2.39%)
May 04, 2015 46.48 46.53 45.68 46.02 1,867,726 +0.45(+0.99%)
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.