Pinnacle West Capital (NY: PNW )

76.50 +0.11 (+0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 40.62 40.62 38.49 39.79 2,738,217 -0.74(-1.83%)
Oct 30, 2013 41.04 41.24 40.45 40.53 1,543,859 -0.42(-1.03%)
Oct 29, 2013 41.09 41.19 40.79 40.95 944,781 -0.06(-0.14%)
Oct 28, 2013 41.14 41.27 40.86 41.00 4,870,598 -0.08(-0.19%)
Oct 25, 2013 40.58 41.08 40.39 41.08 2,673,919 +0.45(+1.11%)
Oct 24, 2013 40.63 40.80 40.39 40.63 3,420,113 +0.15(+0.36%)
Oct 23, 2013 40.41 40.86 40.40 40.48 922,112 +0.02(+0.05%)
Oct 22, 2013 40.08 40.63 40.00 40.46 850,915 +0.52(+1.30%)
Oct 21, 2013 40.01 40.13 39.60 39.94 990,220 -0.08(-0.21%)
Oct 18, 2013 39.96 40.20 39.77 40.03 1,139,777 +0.18(+0.46%)
Oct 17, 2013 39.07 39.91 38.75 39.84 660,990 +0.73(+1.87%)
Oct 16, 2013 38.70 39.13 38.23 39.11 872,190 +0.60(+1.55%)
Oct 15, 2013 38.96 39.35 38.40 38.51 668,312 -0.53(-1.37%)
Oct 14, 2013 39.26 39.31 38.57 39.05 779,259 -0.34(-0.87%)
Oct 11, 2013 39.23 39.39 39.03 39.39 605,400 +0.18(+0.47%)
Oct 10, 2013 38.86 39.25 38.40 39.21 827,542 +0.63(+1.62%)
Oct 09, 2013 38.58 39.16 38.38 38.58 885,631 +0.04(+0.11%)
Oct 08, 2013 38.16 38.79 38.14 38.54 1,240,252 +0.25(+0.66%)
Oct 07, 2013 38.14 38.36 37.85 38.29 1,181,775 +0.03(+0.07%)
Oct 04, 2013 38.30 38.46 38.18 38.26 727,872 -0.04(-0.11%)
Oct 03, 2013 38.56 38.56 38.05 38.30 1,109,927 -0.41(-1.05%)
Oct 02, 2013 38.66 38.74 38.34 38.71 1,351,532 -0.01(-0.02%)
Oct 01, 2013 38.60 38.73 38.45 38.72 967,794 +0.23(+0.60%)
Sep 30, 2013 38.40 38.66 38.30 38.49 800,134 -0.13(-0.35%)
Sep 27, 2013 38.55 38.80 38.40 38.62 817,133 -0.09(-0.24%)
Sep 26, 2013 38.81 39.15 38.62 38.71 662,385 -0.08(-0.20%)
Sep 25, 2013 39.18 39.18 38.77 38.79 713,380 -0.33(-0.84%)
Sep 24, 2013 39.18 39.46 38.94 39.12 1,178,946 -0.11(-0.27%)
Sep 23, 2013 38.69 39.34 38.47 39.22 842,539 +0.43(+1.11%)
Sep 20, 2013 39.24 39.39 38.52 38.80 1,473,289 -0.44(-1.13%)
Sep 19, 2013 39.19 39.39 39.02 39.24 935,938 +0.06(+0.14%)
Sep 18, 2013 37.92 39.20 37.71 39.18 1,212,052 +1.23(+3.24%)
Sep 17, 2013 37.77 38.02 37.75 37.95 645,477 +0.16(+0.43%)
Sep 16, 2013 38.33 38.49 37.71 37.79 1,112,804 -0.07(-0.19%)
Sep 13, 2013 37.67 37.97 37.67 37.86 1,893,414 +0.28(+0.75%)
Sep 12, 2013 37.73 37.98 37.27 37.58 3,084,208 +0.79(+2.16%)
Sep 11, 2013 37.25 37.26 36.58 36.78 948,526 -0.42(-1.13%)
Sep 10, 2013 37.25 37.27 36.90 37.21 923,406 +0.14(+0.38%)
Sep 09, 2013 36.96 37.13 36.76 37.07 1,063,927 +0.16(+0.44%)
Sep 06, 2013 36.92 37.19 36.82 36.90 891,441 +0.15(+0.42%)
Sep 05, 2013 37.17 37.21 36.72 36.75 1,426,541 -0.39(-1.04%)
Sep 04, 2013 37.35 37.38 36.84 37.14 2,794,890 -0.21(-0.56%)
Sep 03, 2013 38.34 38.50 37.15 37.35 1,666,483 -0.81(-2.12%)
Aug 30, 2013 38.24 38.49 38.02 38.16 871,994 -0.06(-0.15%)
Aug 29, 2013 38.32 38.48 37.87 38.21 1,277,326 -0.21(-0.55%)
Aug 28, 2013 38.28 38.56 38.06 38.42 890,125 +0.18(+0.48%)
Aug 27, 2013 38.01 38.41 37.98 38.24 678,086 -0.06(-0.15%)
Aug 26, 2013 38.54 38.60 38.10 38.30 856,071 -0.21(-0.55%)
Aug 23, 2013 38.29 38.58 38.04 38.51 596,978 +0.29(+0.75%)
Aug 22, 2013 38.14 38.42 38.03 38.22 450,670 +0.15(+0.41%)
Aug 21, 2013 38.58 38.58 37.92 38.06 971,868 -0.68(-1.76%)
Aug 20, 2013 38.61 38.84 38.40 38.75 1,391,096 +0.40(+1.05%)
Aug 19, 2013 38.70 38.93 38.18 38.35 810,998 -0.41(-1.05%)
Aug 16, 2013 39.08 39.17 38.43 38.75 1,359,494 -0.38(-0.97%)
Aug 15, 2013 39.51 39.75 39.11 39.13 494,964 -0.70(-1.75%)
Aug 14, 2013 40.03 40.19 39.66 39.83 454,133 -0.33(-0.82%)
Aug 13, 2013 40.29 40.32 39.98 40.16 511,588 -0.13(-0.33%)
Aug 12, 2013 40.38 40.45 40.15 40.29 697,758 -0.30(-0.74%)
Aug 09, 2013 40.79 40.89 40.52 40.60 469,002 -0.18(-0.45%)
Aug 08, 2013 40.67 40.96 40.47 40.78 826,013 +0.27(+0.68%)
Aug 07, 2013 40.35 40.62 40.11 40.50 1,107,685 +0.03(+0.07%)
Aug 06, 2013 41.06 41.10 40.42 40.48 1,307,724 -0.56(-1.35%)
Aug 05, 2013 41.37 41.37 40.90 41.03 1,025,917 -0.49(-1.17%)
Aug 02, 2013 42.17 42.17 41.19 41.52 1,355,486 +0.04(+0.08%)
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.