Pinnacle West Capital (NY: PNW )

86.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 55.46 56.01 55.37 55.94 804,430 +0.70(+1.27%)
Feb 27, 2013 54.74 55.28 54.74 55.24 659,776 +0.45(+0.82%)
Feb 26, 2013 54.62 55.17 54.54 54.79 724,972 +0.41(+0.75%)
Feb 25, 2013 55.65 55.95 54.38 54.38 901,626 -1.02(-1.84%)
Feb 22, 2013 54.69 55.41 54.51 55.40 512,157 +0.81(+1.48%)
Feb 21, 2013 54.80 54.93 54.55 54.59 489,763 -0.21(-0.38%)
Feb 20, 2013 55.02 55.29 54.75 54.80 597,080 -0.18(-0.33%)
Feb 19, 2013 54.47 55.07 54.42 54.98 648,822 +0.64(+1.18%)
Feb 15, 2013 54.37 54.48 54.24 54.34 611,771 +0.01(+0.02%)
Feb 14, 2013 54.45 54.63 54.31 54.33 810,240 -0.23(-0.42%)
Feb 13, 2013 54.52 54.78 54.44 54.56 912,394 +0.07(+0.13%)
Feb 12, 2013 54.16 54.53 54.11 54.49 474,726 +0.36(+0.67%)
Feb 11, 2013 53.97 54.20 53.87 54.13 815,732 +0.18(+0.33%)
Feb 08, 2013 53.60 53.96 53.30 53.95 454,688 +0.37(+0.69%)
Feb 07, 2013 53.76 53.79 53.30 53.58 443,409 -0.04(-0.07%)
Feb 06, 2013 53.19 53.65 52.95 53.62 1,018,492 +0.31(+0.58%)
Feb 04, 2013 53.31 53.44 53.19 53.31 710,030 -0.12(-0.22%)
Feb 01, 2013 53.58 53.61 53.33 53.43 944,922 +0.05(+0.09%)
Jan 31, 2013 53.34 53.53 53.31 53.38 1,221,534 +0.02(+0.04%)
Jan 30, 2013 53.28 53.49 52.63 53.36 1,259,773 -0.13(-0.24%)
Jan 29, 2013 53.25 53.62 53.19 53.49 2,359,787 +0.24(+0.45%)
Jan 28, 2013 53.51 53.51 53.06 53.25 1,727,677 -0.07(-0.13%)
Jan 25, 2013 53.13 53.37 52.99 53.32 1,869,490 +0.22(+0.41%)
Jan 24, 2013 52.69 53.15 52.69 53.10 652,698 +0.50(+0.95%)
Jan 23, 2013 52.70 52.78 52.50 52.60 404,627 -0.25(-0.47%)
Jan 22, 2013 52.40 52.93 52.33 52.85 401,403 +0.41(+0.78%)
Jan 18, 2013 52.36 52.46 52.01 52.44 512,959 +0.31(+0.59%)
Jan 17, 2013 51.96 52.23 51.86 52.13 371,160 +0.23(+0.44%)
Jan 16, 2013 51.95 52.14 51.78 51.90 345,536 -0.24(-0.46%)
Jan 15, 2013 51.89 52.15 51.69 52.14 476,086 +0.17(+0.33%)
Jan 14, 2013 51.87 52.23 51.84 51.97 346,583 +0.06(+0.12%)
Jan 11, 2013 52.38 52.38 51.64 51.91 576,524 -0.27(-0.52%)
Jan 10, 2013 52.15 52.28 51.97 52.18 448,686 +0.25(+0.48%)
Jan 09, 2013 51.94 51.99 51.55 51.93 406,699 -0.01(-0.02%)
Jan 08, 2013 51.71 51.95 51.50 51.94 498,657 +0.05(+0.10%)
Jan 07, 2013 52.20 52.24 51.75 51.89 635,074 -0.51(-0.97%)
Jan 04, 2013 52.44 52.55 52.28 52.40 410,781 +0.04(+0.08%)
Jan 03, 2013 52.34 52.60 52.10 52.36 643,174 -0.04(-0.08%)
Jan 02, 2013 51.91 52.40 50.98 52.40 613,774 +1.42(+2.79%)
Dec 31, 2012 50.51 51.08 50.12 50.98 776,249 +0.46(+0.91%)
Dec 28, 2012 50.78 51.15 50.50 50.52 770,518 -0.51(-1.00%)
Dec 27, 2012 51.34 51.47 50.51 51.03 385,448 -0.30(-0.58%)
Dec 26, 2012 52.04 52.04 51.30 51.33 289,457 -0.60(-1.16%)
Dec 24, 2012 52.18 52.19 51.55 51.93 242,264 -0.21(-0.40%)
Dec 21, 2012 52.13 52.46 51.87 52.14 1,269,497 -0.09(-0.17%)
Dec 20, 2012 51.89 52.31 51.70 52.23 598,563 +0.37(+0.71%)
Dec 19, 2012 52.21 52.21 51.72 51.86 560,609 -0.25(-0.48%)
Dec 18, 2012 51.76 52.15 51.51 52.11 1,098,715 +0.42(+0.81%)
Dec 17, 2012 50.86 51.71 50.81 51.69 593,827 +0.94(+1.85%)
Dec 14, 2012 50.70 51.43 50.66 50.75 577,004 +0.00(+0.00%)
Dec 13, 2012 51.21 51.33 50.62 50.75 408,698 -0.49(-0.96%)
Dec 12, 2012 51.41 51.74 51.18 51.24 687,244 -0.25(-0.49%)
Dec 11, 2012 51.53 51.66 51.29 51.49 524,983 -0.04(-0.08%)
Dec 10, 2012 51.40 51.62 51.17 51.53 513,149 +0.19(+0.37%)
Dec 07, 2012 51.41 51.63 51.20 51.34 680,204 -0.10(-0.19%)
Dec 06, 2012 51.61 51.99 51.41 51.44 550,217 -0.27(-0.52%)
Dec 05, 2012 51.01 52.10 50.95 51.71 730,852 +0.33(+0.64%)
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.