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 (%)
Jun 30, 2011 28.56 28.56 28.38 28.54 1,074,237 +0.09(+0.32%)
Jun 29, 2011 28.52 28.52 28.39 28.45 791,270 +0.05(+0.18%)
Jun 28, 2011 28.33 28.55 28.15 28.40 728,116 +0.13(+0.48%)
Jun 27, 2011 28.04 28.29 28.00 28.26 691,422 +0.28(+0.98%)
Jun 24, 2011 28.04 28.27 27.97 27.99 965,605 -0.01(-0.02%)
Jun 23, 2011 27.93 28.06 27.76 27.99 631,719 -0.21(-0.75%)
Jun 22, 2011 28.29 28.46 28.08 28.20 875,776 -0.15(-0.52%)
Jun 21, 2011 28.61 28.64 28.25 28.35 2,273,684 +0.08(+0.27%)
Jun 20, 2011 28.19 28.27 28.15 28.27 755,897 +0.20(+0.73%)
Jun 17, 2011 28.02 28.25 27.99 28.07 1,196,956 +0.19(+0.69%)
Jun 16, 2011 27.65 27.97 27.63 27.88 998,107 +0.27(+0.97%)
Jun 15, 2011 27.69 27.96 27.57 27.61 950,186 -0.27(-0.96%)
Jun 14, 2011 27.86 28.03 27.64 27.88 1,105,058 +0.27(+0.97%)
Jun 13, 2011 27.24 27.72 27.23 27.61 1,318,111 -0.01(-0.02%)
Jun 10, 2011 27.71 27.74 27.55 27.61 714,614 -0.13(-0.48%)
Jun 09, 2011 27.89 27.95 27.72 27.75 820,695 -0.15(-0.53%)
Jun 08, 2011 27.90 27.99 27.76 27.90 815,425 +0.01(+0.02%)
Jun 07, 2011 27.90 28.11 27.81 27.89 697,279 +0.09(+0.32%)
Jun 06, 2011 27.88 27.93 27.68 27.80 1,035,177 -0.15(-0.55%)
Jun 03, 2011 28.04 28.22 27.79 27.95 1,439,571 -0.69(-2.41%)
May 24, 2011 28.86 28.86 28.64 28.65 885,725 -0.08(-0.29%)
May 23, 2011 28.82 28.98 28.70 28.73 1,023,767 -0.32(-1.10%)
May 20, 2011 29.02 29.21 28.93 29.05 979,604 -0.05(-0.18%)
May 19, 2011 29.07 29.11 28.86 29.10 1,097,200 +0.12(+0.40%)
May 18, 2011 29.17 29.17 28.83 28.98 1,264,875 -0.13(-0.46%)
May 17, 2011 28.91 29.16 28.86 29.12 1,330,853 +0.16(+0.55%)
May 16, 2011 28.80 29.08 28.80 28.96 1,095,455 +0.02(+0.07%)
May 13, 2011 29.17 29.20 28.67 28.94 1,337,811 -0.22(-0.75%)
May 12, 2011 28.83 29.21 28.74 29.16 1,962,713 +0.30(+1.04%)
May 11, 2011 28.82 28.90 28.68 28.86 1,804,064 +0.02(+0.07%)
May 10, 2011 28.47 28.89 28.41 28.84 783,758 +0.45(+1.60%)
May 09, 2011 28.23 28.40 28.03 28.38 691,674 +0.12(+0.43%)
May 06, 2011 28.27 28.47 28.18 28.26 892,205 +0.20(+0.71%)
May 05, 2011 28.16 28.31 27.97 28.06 1,085,754 -0.17(-0.61%)
May 04, 2011 28.23 28.32 28.06 28.24 1,453,350 +0.00(+0.00%)
May 03, 2011 27.93 28.31 27.93 28.24 2,511,881 +0.17(+0.59%)
May 02, 2011 28.03 28.09 28.02 28.07 1,311,436 +0.29(+1.06%)
Apr 29, 2011 27.57 27.83 27.32 27.77 1,464,540 +0.29(+1.05%)
Apr 28, 2011 27.37 27.53 27.27 27.49 1,924,159 +0.18(+0.67%)
Apr 27, 2011 27.31 27.38 27.27 27.30 1,209,304 +0.11(+0.40%)
Apr 26, 2011 27.06 27.24 27.06 27.20 1,116,338 +0.18(+0.68%)
Apr 25, 2011 27.11 27.16 27.00 27.01 880,697 +0.04(+0.14%)
Apr 21, 2011 27.08 27.14 26.87 26.98 1,088,145 -0.03(-0.09%)
Apr 20, 2011 27.07 27.16 26.95 27.00 1,255,026 +0.15(+0.57%)
Apr 19, 2011 26.82 26.93 26.78 26.85 815,222 +0.05(+0.19%)
Apr 18, 2011 26.87 26.99 26.67 26.80 649,807 -0.37(-1.35%)
Apr 15, 2011 26.98 27.25 26.89 27.16 612,919 +0.27(+1.01%)
Apr 14, 2011 26.58 26.93 26.51 26.89 954,737 +0.28(+1.07%)
Apr 13, 2011 26.70 26.89 26.60 26.61 602,294 +0.00(+0.00%)
Apr 12, 2011 26.72 26.96 26.58 26.61 910,771 -0.23(-0.87%)
Apr 11, 2011 27.22 27.22 26.77 26.84 626,406 -0.36(-1.33%)
Apr 08, 2011 27.37 27.38 27.01 27.20 727,015 -0.01(-0.05%)
Apr 07, 2011 27.34 27.34 27.16 27.22 845,715 -0.12(-0.44%)
Apr 06, 2011 27.17 27.47 27.11 27.34 664,250 +0.21(+0.77%)
Apr 05, 2011 27.25 27.34 27.11 27.13 742,972 -0.20(-0.72%)
Apr 04, 2011 27.42 27.44 27.20 27.32 883,498 -0.04(-0.16%)
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.