Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 18.65 19.39 18.65 19.26 1,369,445 +0.54(+2.88%)
Oct 31, 2008 18.79 19.18 18.54 18.72 0 -0.18(-0.94%)
Oct 30, 2008 18.39 18.93 18.06 18.90 1,934,746 +0.79(+4.38%)
Oct 29, 2008 18.04 18.88 17.91 18.10 2,101,698 -0.04(-0.23%)
Oct 28, 2008 16.96 18.30 16.69 18.14 3,023,643 +1.47(+8.79%)
Oct 27, 2008 17.32 17.35 16.67 16.68 3,998,284 -0.63(-3.66%)
Oct 24, 2008 17.62 18.00 16.93 17.31 0 -1.27(-6.81%)
Oct 23, 2008 18.17 19.03 17.63 18.58 3,241,576 +0.51(+2.85%)
Oct 22, 2008 18.51 18.79 17.62 18.06 1,392,128 -0.76(-4.02%)
Oct 21, 2008 19.61 19.94 18.68 18.82 1,626,215 -1.00(-5.04%)
Oct 20, 2008 17.95 19.82 17.88 19.82 1,189,813 +1.69(+9.33%)
Oct 17, 2008 17.85 19.03 17.43 18.13 0 +0.02(+0.10%)
Oct 16, 2008 17.49 18.11 16.58 18.11 1,875,056 +0.57(+3.27%)
Oct 15, 2008 18.33 18.35 17.16 17.54 1,572,581 -0.90(-4.88%)
Oct 14, 2008 19.01 19.30 17.59 18.43 2,058,605 -0.23(-1.24%)
Oct 13, 2008 17.64 18.66 17.18 18.66 2,191,651 +1.55(+9.05%)
Oct 10, 2008 17.75 17.80 15.54 17.12 0 -0.92(-5.11%)
Oct 09, 2008 19.47 19.47 18.00 18.04 2,585,376 -1.21(-6.27%)
Oct 08, 2008 19.16 19.78 18.58 19.24 2,327,998 +0.04(+0.18%)
Oct 07, 2008 19.81 20.16 19.21 19.21 1,578,528 -0.58(-2.93%)
Oct 06, 2008 20.32 20.68 19.37 19.79 1,605,594 -0.72(-3.49%)
Oct 03, 2008 21.04 21.17 20.44 20.50 0 -0.34(-1.62%)
Oct 02, 2008 20.91 21.19 20.65 20.84 1,495,225 -0.05(-0.25%)
Oct 01, 2008 20.34 21.00 20.04 20.89 1,186,875 +0.54(+2.67%)
Sep 30, 2008 20.70 20.70 19.88 20.35 1,617,897 -0.09(-0.46%)
Sep 29, 2008 20.84 20.99 20.17 20.44 1,665,771 -0.61(-2.89%)
Sep 26, 2008 21.14 21.33 20.84 21.05 0 -0.11(-0.50%)
Sep 25, 2008 20.81 21.28 20.76 21.16 746,828 +0.41(+1.97%)
Sep 24, 2008 20.57 20.84 20.36 20.75 1,116,011 +0.09(+0.43%)
Sep 23, 2008 20.42 21.01 20.38 20.66 1,487,345 +0.33(+1.60%)
Sep 22, 2008 20.70 20.79 20.20 20.34 1,385,260 -0.37(-1.77%)
Sep 19, 2008 21.96 22.40 20.31 20.71 0 -0.24(-1.13%)
Sep 18, 2008 20.72 21.07 20.45 20.94 2,222,256 +0.46(+2.22%)
Sep 17, 2008 21.15 21.31 20.47 20.49 1,549,470 -0.92(-4.31%)
Sep 16, 2008 21.37 21.57 20.61 21.41 2,389,581 -0.09(-0.41%)
Sep 15, 2008 20.99 21.98 20.73 21.50 1,999,304 +0.26(+1.23%)
Sep 12, 2008 21.18 21.36 21.03 21.24 0 +0.04(+0.17%)
Sep 11, 2008 20.77 21.24 20.38 21.20 995,202 +0.34(+1.62%)
Sep 10, 2008 20.97 21.08 20.82 20.86 962,869 +0.00(+0.00%)
Sep 09, 2008 21.11 21.12 20.80 20.86 1,342,174 -0.12(-0.59%)
Sep 08, 2008 20.60 20.99 20.46 20.99 1,288,710 +0.66(+3.26%)
Sep 05, 2008 20.18 20.36 19.93 20.33 0 +0.12(+0.59%)
Sep 04, 2008 20.26 20.41 20.04 20.21 1,319,100 -0.13(-0.64%)
Sep 03, 2008 20.45 20.52 20.23 20.34 1,481,786 -0.10(-0.49%)
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.