Pinnacle West Capital (NY: PNW )

77.86 -0.26 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.23 20.44 19.75 19.79 0 -0.34(-1.70%)
Jan 29, 2009 20.10 20.58 20.03 20.14 2,356,482 -0.30(-1.45%)
Jan 28, 2009 20.37 20.59 20.02 20.43 3,136,217 +0.19(+0.93%)
Jan 27, 2009 20.16 20.46 19.85 20.24 1,879,107 +0.16(+0.80%)
Jan 26, 2009 19.29 20.22 19.21 20.08 2,208,164 +0.77(+4.01%)
Jan 23, 2009 19.08 19.37 18.87 19.31 0 +0.00(+0.00%)
Jan 22, 2009 19.10 19.48 19.07 19.31 1,435,849 +0.04(+0.21%)
Jan 21, 2009 19.37 19.37 18.85 19.27 2,084,633 +0.24(+1.27%)
Jan 20, 2009 19.28 19.48 19.00 19.03 2,165,747 -0.28(-1.47%)
Jan 16, 2009 19.37 19.69 19.20 19.31 0 +0.18(+0.96%)
Jan 15, 2009 18.94 19.13 18.68 19.13 1,067,413 +0.15(+0.78%)
Jan 14, 2009 18.93 19.07 18.54 18.98 1,337,034 -0.18(-0.93%)
Jan 13, 2009 19.45 19.51 18.93 19.16 1,063,729 -0.34(-1.76%)
Jan 12, 2009 19.29 19.66 19.29 19.50 964,169 +0.04(+0.21%)
Jan 09, 2009 19.60 19.66 19.32 19.46 1,184,998 -0.09(-0.45%)
Jan 08, 2009 19.27 19.55 19.13 19.55 1,116,116 +0.21(+1.10%)
Jan 07, 2009 19.19 19.58 19.17 19.33 1,754,470 -0.04(-0.18%)
Jan 06, 2009 19.91 20.18 19.29 19.37 1,576,426 -0.53(-2.65%)
Jan 05, 2009 19.53 19.91 19.53 19.89 2,366,753 +0.31(+1.57%)
Jan 02, 2009 19.21 19.62 19.14 19.59 0 +0.59(+3.08%)
Jan 01, 2009 18.95 19.09 18.88 19.00 0 +0.00(+0.00%)
Dec 31, 2008 18.95 19.09 18.88 19.00 1,418,990 +0.10(+0.53%)
Dec 30, 2008 18.40 18.91 18.31 18.90 1,330,414 +0.59(+3.23%)
Dec 29, 2008 18.33 18.38 18.03 18.31 660,258 -0.05(-0.26%)
Dec 26, 2008 18.22 18.52 18.15 18.36 0 +0.20(+1.11%)
Dec 24, 2008 18.04 18.23 18.04 18.16 509,828 +0.12(+0.66%)
Dec 23, 2008 18.27 18.27 17.88 18.04 1,670,715 -0.12(-0.68%)
Dec 22, 2008 17.82 18.40 17.74 18.16 1,869,677 +0.38(+2.16%)
Dec 19, 2008 18.53 18.57 17.64 17.78 2,976,145 -0.28(-1.54%)
Dec 18, 2008 18.16 18.46 17.93 18.06 1,595,383 -0.02(-0.10%)
Dec 17, 2008 18.40 18.45 17.98 18.07 2,342,358 -0.47(-2.52%)
Dec 16, 2008 17.74 18.66 17.59 18.54 4,131,550 +1.06(+6.09%)
Dec 15, 2008 17.51 17.69 17.22 17.48 1,738,586 -0.09(-0.54%)
Dec 12, 2008 17.32 17.66 17.19 17.57 0 -0.09(-0.50%)
Dec 11, 2008 18.00 18.19 17.48 17.66 2,012,385 -0.54(-2.99%)
Dec 10, 2008 17.97 18.39 17.91 18.20 921,293 +0.33(+1.82%)
Dec 09, 2008 18.00 18.20 17.74 17.88 1,383,035 -0.24(-1.34%)
Dec 08, 2008 18.02 18.33 17.75 18.12 1,895,470 +0.34(+1.90%)
Dec 05, 2008 16.65 17.89 16.65 17.78 0 +0.64(+3.73%)
Dec 04, 2008 17.62 17.75 16.85 17.14 1,350,810 -0.59(-3.30%)
Dec 03, 2008 17.24 17.78 16.88 17.73 1,630,832 +0.53(+3.09%)
Dec 02, 2008 17.18 17.41 16.80 17.20 1,988,053 +0.29(+1.71%)
Dec 01, 2008 17.59 17.97 16.91 16.91 1,529,241 -1.07(-5.95%)
Nov 28, 2008 17.39 18.01 17.39 17.98 803,778 +0.54(+3.12%)
Nov 26, 2008 16.78 17.56 16.78 17.43 1,216,878 +0.01(+0.07%)
Nov 25, 2008 17.55 17.91 16.97 17.42 1,526,033 +0.20(+1.13%)
Nov 24, 2008 16.70 17.50 16.69 17.23 1,737,448 +0.08(+0.48%)
Nov 21, 2008 15.59 17.14 15.59 17.14 2,197,148 +1.21(+7.57%)
Nov 20, 2008 16.66 17.01 15.81 15.94 2,125,967 -0.88(-5.24%)
Nov 19, 2008 17.12 17.59 16.75 16.82 2,006,572 -0.32(-1.86%)
Nov 18, 2008 17.13 17.47 16.65 17.14 2,089,156 -0.06(-0.34%)
Nov 17, 2008 17.28 17.60 16.70 17.20 2,125,289 -0.09(-0.51%)
Nov 14, 2008 17.16 18.08 16.94 17.29 0 -0.11(-0.61%)
Nov 13, 2008 17.20 17.45 16.11 17.39 3,610,829 +0.25(+1.48%)
Nov 12, 2008 17.53 17.59 17.03 17.14 1,549,546 -0.75(-4.17%)
Nov 11, 2008 17.48 18.07 17.41 17.88 1,608,283 +0.14(+0.80%)
Nov 10, 2008 18.20 18.27 17.47 17.74 1,349,831 -0.25(-1.38%)
Nov 07, 2008 17.45 18.11 17.41 17.99 0 +0.62(+3.57%)
Nov 06, 2008 17.80 18.06 17.19 17.37 2,015,048 -0.51(-2.88%)
Nov 05, 2008 18.95 18.95 17.82 17.88 2,441,431 -1.25(-6.55%)
Nov 04, 2008 18.78 19.83 18.78 19.14 2,190,089 -0.12(-0.61%)
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.