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 (%)
Nov 29, 2013 37.79 38.15 37.63 37.89 666,846 +0.16(+0.41%)
Nov 27, 2013 37.69 37.85 37.50 37.73 865,368 +0.02(+0.06%)
Nov 26, 2013 38.37 38.39 37.71 37.71 1,666,681 -0.60(-1.56%)
Nov 25, 2013 38.59 38.78 38.27 38.31 1,000,253 -0.26(-0.68%)
Nov 22, 2013 38.66 38.82 38.48 38.57 1,091,038 -0.16(-0.40%)
Nov 21, 2013 38.49 38.88 38.33 38.73 1,063,756 +0.37(+0.96%)
Nov 20, 2013 38.83 38.83 38.34 38.36 1,197,191 -0.48(-1.24%)
Nov 19, 2013 39.19 39.31 38.69 38.84 1,230,751 -0.50(-1.26%)
Nov 18, 2013 39.44 39.44 39.05 39.34 1,300,702 -0.14(-0.36%)
Nov 15, 2013 39.29 39.50 38.55 39.48 3,520,503 -0.09(-0.22%)
Nov 14, 2013 38.81 39.69 38.78 39.56 1,982,798 +0.99(+2.56%)
Nov 13, 2013 38.56 38.71 38.30 38.58 1,994,487 -0.24(-0.62%)
Nov 12, 2013 39.22 39.22 38.76 38.82 1,187,871 -0.44(-1.12%)
Nov 11, 2013 39.57 39.84 39.11 39.26 1,164,201 -0.31(-0.79%)
Nov 08, 2013 39.39 39.64 38.91 39.57 1,521,994 +0.05(+0.13%)
Nov 07, 2013 39.92 40.10 39.38 39.52 1,483,110 -0.33(-0.82%)
Nov 06, 2013 39.57 39.98 39.57 39.85 1,836,965 +0.35(+0.88%)
Nov 05, 2013 39.86 40.09 39.49 39.50 1,465,772 -0.49(-1.23%)
Nov 04, 2013 40.15 40.17 39.66 39.99 1,451,023 +0.06(+0.14%)
Nov 01, 2013 39.82 40.27 39.77 39.93 1,748,221 +0.15(+0.37%)
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%)
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.