Pinnacle West Capital (NY: PNW )

76.11 -0.12 (-0.16%)
Streaming Delayed Price Updated: 12:19 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.62 25.80 25.60 25.70 2,166,554 +0.04(+0.15%)
Oct 28, 2010 26.00 26.00 25.63 25.67 1,333,760 -0.09(-0.35%)
Oct 27, 2010 25.84 25.84 25.37 25.76 1,324,368 -0.15(-0.60%)
Oct 25, 2010 26.08 26.13 25.90 25.91 2,437,284 -0.10(-0.38%)
Oct 22, 2010 26.06 26.15 25.80 26.01 2,818,043 -0.01(-0.05%)
Oct 21, 2010 26.16 26.32 25.89 26.02 2,908,019 -0.10(-0.40%)
Oct 20, 2010 25.83 26.23 25.81 26.13 1,632,235 +0.36(+1.39%)
Oct 19, 2010 25.58 25.98 25.58 25.77 1,616,509 -0.05(-0.19%)
Oct 18, 2010 25.68 25.82 25.62 25.82 2,160,817 +0.13(+0.50%)
Oct 15, 2010 25.58 25.78 25.55 25.69 1,018,399 +0.19(+0.75%)
Oct 14, 2010 25.44 25.69 25.42 25.50 1,126,008 +0.06(+0.24%)
Oct 13, 2010 25.39 25.52 25.32 25.44 978,784 +0.14(+0.54%)
Oct 12, 2010 25.40 25.43 25.24 25.30 1,427,439 -0.11(-0.44%)
Oct 11, 2010 25.44 25.52 25.39 25.41 1,154,743 -0.03(-0.12%)
Oct 08, 2010 25.44 25.52 25.32 25.44 982,031 +0.05(+0.19%)
Oct 07, 2010 25.65 25.65 25.32 25.39 1,429,300 -0.15(-0.60%)
Oct 06, 2010 25.68 25.76 25.40 25.55 878,613 -0.14(-0.55%)
Oct 05, 2010 25.66 25.69 25.52 25.69 1,552,513 +0.25(+0.97%)
Oct 04, 2010 25.51 25.73 25.34 25.44 1,118,089 -0.24(-0.94%)
Oct 01, 2010 25.68 25.72 25.28 25.68 1,147,194 +0.24(+0.93%)
Sep 30, 2010 25.45 25.74 25.40 25.45 3,730 -0.05(-0.20%)
Sep 29, 2010 25.63 25.67 25.38 25.50 1,012,645 -0.21(-0.82%)
Sep 28, 2010 25.67 25.74 25.40 25.71 944,712 +0.12(+0.48%)
Sep 27, 2010 25.35 25.69 25.31 25.58 975,585 +0.16(+0.63%)
Sep 24, 2010 25.15 25.42 25.10 25.42 1,244,335 +0.55(+2.21%)
Sep 23, 2010 25.15 25.21 24.87 24.87 938,444 -0.36(-1.42%)
Sep 22, 2010 25.18 25.50 25.16 25.23 938,949 +0.06(+0.24%)
Sep 21, 2010 25.23 25.34 25.02 25.17 1,385,607 -0.08(-0.32%)
Sep 20, 2010 24.97 25.26 24.87 25.25 827,009 +0.36(+1.46%)
Sep 17, 2010 24.89 25.11 24.81 24.89 1,875,347 -0.42(-1.66%)
Sep 15, 2010 25.34 25.51 25.23 25.31 1,351,487 -0.12(-0.46%)
Sep 14, 2010 25.40 25.52 25.24 25.42 1,109,443 +0.04(+0.15%)
Sep 13, 2010 25.21 25.42 25.03 25.39 1,703,123 +0.38(+1.53%)
Sep 10, 2010 25.05 25.10 24.89 25.00 850,167 -0.04(-0.17%)
Sep 09, 2010 25.00 25.15 24.92 25.05 1,138,847 +0.27(+1.07%)
Sep 08, 2010 25.16 25.22 24.78 24.78 1,592,802 -0.39(-1.57%)
Sep 07, 2010 25.15 25.37 25.05 25.18 186 -0.13(-0.51%)
Sep 03, 2010 25.20 25.31 25.07 25.31 671,445 +0.17(+0.69%)
Sep 02, 2010 25.28 25.28 24.95 25.13 1,679,283 -0.09(-0.34%)
Sep 01, 2010 24.89 25.27 24.69 25.22 1,358,721 +0.70(+2.84%)
Aug 31, 2010 24.50 24.69 24.34 24.52 13,460 -0.01(-0.03%)
Aug 30, 2010 24.86 24.91 24.52 24.53 885,523 -0.35(-1.39%)
Aug 27, 2010 24.87 24.94 24.32 24.87 1,245,519 +0.44(+1.82%)
Aug 26, 2010 24.73 24.73 24.33 24.43 1,165,734 -0.19(-0.78%)
Aug 25, 2010 24.57 24.66 24.25 24.62 17,826 -0.03(-0.12%)
Aug 24, 2010 24.31 24.75 24.26 24.65 233 +0.14(+0.58%)
Aug 23, 2010 24.33 24.66 24.25 24.51 3,315,323 +0.29(+1.20%)
Aug 20, 2010 23.97 24.26 23.97 24.22 828,405 +0.02(+0.10%)
Aug 19, 2010 24.42 24.50 24.05 24.20 233 -0.31(-1.26%)
Aug 18, 2010 24.83 24.83 24.36 24.50 1,470,388 -0.31(-1.27%)
Aug 17, 2010 24.45 24.87 24.41 24.82 1,519,194 +0.51(+2.11%)
Aug 16, 2010 24.25 24.44 24.15 24.31 1,456,306 -0.05(-0.20%)
Aug 13, 2010 24.36 24.57 24.21 24.36 1,169,101 +0.09(+0.38%)
Aug 12, 2010 23.88 24.40 23.76 24.26 2,680,401 +0.18(+0.77%)
Aug 11, 2010 24.23 24.28 23.96 24.08 2,679,627 -0.04(-0.18%)
Aug 10, 2010 24.14 24.66 24.12 24.12 324 -0.24(-0.99%)
Aug 09, 2010 24.31 24.50 24.28 24.36 1,683,605 +0.10(+0.43%)
Aug 06, 2010 24.26 24.41 24.05 24.26 1,449,130 -0.17(-0.71%)
Aug 05, 2010 24.25 24.46 24.22 24.43 1,780,457 +0.09(+0.35%)
Aug 04, 2010 24.18 24.44 24.08 24.34 1,913,662 +0.26(+1.08%)
Aug 03, 2010 23.74 24.13 23.63 24.09 2,688,203 +0.33(+1.40%)
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.