Pinnacle West Capital (NY: PNW )

81.51 USD +0.37 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 49.05 49.06 48.27 48.29 907,752 -0.81(-1.65%)
Apr 27, 2007 49.53 49.53 48.91 49.10 529,792 -0.95(-1.90%)
Apr 26, 2007 50.52 50.57 50.01 50.05 1,167,700 -0.47(-0.93%)
Apr 25, 2007 50.12 50.68 50.00 50.52 573,400 +0.41(+0.82%)
Apr 24, 2007 49.70 50.11 49.54 50.11 775,100 +0.42(+0.85%)
Apr 23, 2007 49.53 49.99 49.51 49.69 550,600 +0.34(+0.69%)
Apr 20, 2007 49.56 49.68 49.03 49.35 768,700 +0.62(+1.27%)
Apr 19, 2007 49.56 49.56 48.65 48.73 699,500 -0.39(-0.79%)
Apr 18, 2007 49.24 49.24 48.97 49.12 535,300 -0.10(-0.20%)
Apr 17, 2007 49.10 49.37 49.05 49.22 506,900 +0.10(+0.20%)
Apr 16, 2007 49.30 49.50 49.00 49.12 609,400 +0.00(+0.00%)
Apr 13, 2007 49.09 49.31 48.85 49.12 303,400 +0.03(+0.06%)
Apr 12, 2007 49.19 49.34 48.79 49.09 370,940 +0.01(+0.02%)
Apr 11, 2007 49.75 49.84 49.02 49.08 778,399 -0.73(-1.47%)
Apr 10, 2007 49.55 49.84 49.55 49.81 269,000 +0.20(+0.40%)
Apr 09, 2007 49.43 49.71 49.43 49.61 621,900 +0.11(+0.22%)
Apr 05, 2007 49.23 49.56 49.16 49.50 475,200 +0.13(+0.26%)
Apr 04, 2007 49.35 49.57 49.19 49.37 570,200 +0.07(+0.14%)
Apr 03, 2007 49.28 49.64 49.13 49.30 555,400 +0.03(+0.06%)
Apr 02, 2007 48.14 49.40 48.14 49.27 661,500 +1.02(+2.11%)
Mar 30, 2007 48.65 48.89 47.75 48.25 783,100 -0.37(-0.76%)
Mar 29, 2007 48.67 48.82 48.23 48.62 531,800 +0.17(+0.35%)
Mar 28, 2007 48.33 48.86 48.32 48.45 556,300 -0.06(-0.12%)
Mar 27, 2007 48.28 48.60 48.05 48.51 568,800 +0.26(+0.54%)
Mar 26, 2007 48.24 48.55 48.07 48.25 691,600 -0.07(-0.14%)
Mar 23, 2007 48.05 48.41 47.81 48.32 860,800 +0.40(+0.83%)
Mar 22, 2007 48.42 48.48 47.82 47.92 1,032,100 -0.50(-1.03%)
Mar 21, 2007 48.07 48.61 47.66 48.42 721,200 +0.35(+0.73%)
Mar 20, 2007 47.09 48.07 47.00 48.07 507,400 +0.84(+1.78%)
Mar 19, 2007 47.13 47.49 47.00 47.23 639,200 +0.23(+0.49%)
Mar 16, 2007 47.57 47.64 46.94 47.00 834,400 -0.46(-0.97%)
Mar 15, 2007 47.19 47.69 47.10 47.46 523,700 +0.23(+0.49%)
Mar 14, 2007 47.02 47.29 46.57 47.23 766,200 +0.38(+0.81%)
Mar 13, 2007 47.56 47.74 46.75 46.85 725,500 -0.71(-1.49%)
Mar 12, 2007 46.94 47.63 46.84 47.56 491,800 +0.74(+1.58%)
Mar 09, 2007 46.62 47.12 46.50 46.82 646,800 +0.25(+0.54%)
Mar 08, 2007 46.83 47.14 46.52 46.57 649,400 -0.15(-0.32%)
Mar 07, 2007 47.11 47.25 46.69 46.72 458,800 -0.39(-0.83%)
Mar 06, 2007 46.86 47.14 46.51 47.11 880,597 +0.43(+0.92%)
Mar 05, 2007 47.25 47.26 46.43 46.68 772,600 -0.65(-1.37%)
Mar 02, 2007 47.73 47.85 47.20 47.33 627,300 -0.39(-0.82%)
Mar 01, 2007 47.42 48.15 46.88 47.72 875,801 +0.30(+0.63%)
Feb 28, 2007 47.54 47.65 47.21 47.42 962,000 -0.18(-0.38%)
Feb 27, 2007 48.59 48.60 47.30 47.60 855,900 -1.05(-2.16%)
Feb 26, 2007 48.33 49.05 48.22 48.65 787,100 +0.63(+1.31%)
Feb 23, 2007 47.93 48.02 47.58 48.02 813,200 +0.09(+0.19%)
Feb 22, 2007 48.23 48.38 47.78 47.93 439,100 -0.15(-0.31%)
Feb 21, 2007 48.42 48.46 47.95 48.08 557,500 -0.31(-0.64%)
Feb 20, 2007 48.18 48.42 48.08 48.39 1,229,500 +0.24(+0.50%)
Feb 16, 2007 47.91 48.17 47.80 48.15 749,000 +0.12(+0.25%)
Feb 15, 2007 48.10 48.14 47.85 48.03 580,400 -0.06(-0.12%)
Feb 14, 2007 48.03 48.23 48.01 48.09 489,547 +0.01(+0.02%)
Feb 13, 2007 48.06 48.14 47.89 48.08 693,908 +0.16(+0.33%)
Feb 12, 2007 48.32 48.32 47.87 47.92 461,716 -0.28(-0.58%)
Feb 09, 2007 48.29 48.39 47.92 48.20 583,700 -0.09(-0.19%)
Feb 08, 2007 48.49 48.54 48.18 48.29 995,100 -0.11(-0.23%)
Feb 07, 2007 48.64 48.68 48.28 48.40 541,700 -0.24(-0.49%)
Feb 06, 2007 48.49 48.67 48.48 48.64 574,600 +0.16(+0.33%)
Feb 05, 2007 48.74 48.89 48.31 48.48 640,000 -0.22(-0.45%)
Feb 02, 2007 48.36 48.83 48.36 48.70 871,100 +0.35(+0.72%)
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.