Pinnacle West Capital (NY: PNW )

83.55 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 44.61 44.61 44.33 44.58 687,634 +0.14(+0.32%)
Jun 29, 2011 44.55 44.55 44.35 44.44 506,503 +0.08(+0.18%)
Jun 28, 2011 44.26 44.60 43.98 44.36 466,077 +0.21(+0.48%)
Jun 27, 2011 43.81 44.20 43.74 44.15 442,589 +0.43(+0.98%)
Jun 24, 2011 43.81 44.16 43.69 43.72 618,097 -0.01(-0.02%)
Jun 23, 2011 43.64 43.83 43.36 43.73 404,372 -0.33(-0.75%)
Jun 22, 2011 44.20 44.46 43.87 44.06 560,596 -0.23(-0.52%)
Jun 21, 2011 44.70 44.74 44.14 44.29 1,455,416 +0.12(+0.27%)
Jun 20, 2011 44.04 44.17 43.98 44.17 483,860 +0.32(+0.73%)
Jun 17, 2011 43.77 44.14 43.72 43.85 766,188 +0.30(+0.69%)
Jun 16, 2011 43.19 43.70 43.16 43.55 638,902 +0.42(+0.97%)
Jun 15, 2011 43.26 43.68 43.07 43.13 608,227 -0.42(-0.96%)
Jun 14, 2011 43.53 43.79 43.18 43.55 707,363 +0.42(+0.97%)
Jun 13, 2011 42.55 43.31 42.54 43.13 843,741 -0.01(-0.02%)
Jun 10, 2011 43.29 43.34 43.04 43.14 457,434 -0.21(-0.48%)
Jun 09, 2011 43.57 43.67 43.31 43.35 525,338 -0.23(-0.53%)
Jun 08, 2011 43.58 43.72 43.37 43.58 521,965 +0.01(+0.02%)
Jun 07, 2011 43.59 43.91 43.44 43.57 446,338 +0.14(+0.32%)
Jun 06, 2011 43.56 43.63 43.24 43.43 662,631 -0.24(-0.55%)
Jun 03, 2011 43.81 44.09 43.41 43.67 921,489 -1.08(-2.41%)
May 24, 2011 45.08 45.08 44.74 44.75 566,965 -0.13(-0.29%)
May 23, 2011 45.02 45.27 44.83 44.88 655,327 -0.50(-1.10%)
May 20, 2011 45.33 45.64 45.19 45.38 627,058 -0.08(-0.18%)
May 19, 2011 45.42 45.47 45.09 45.46 702,333 +0.18(+0.40%)
May 18, 2011 45.57 45.57 45.04 45.28 809,664 -0.21(-0.46%)
May 17, 2011 45.16 45.56 45.08 45.49 851,897 +0.25(+0.55%)
May 16, 2011 44.99 45.43 44.99 45.24 701,216 +0.03(+0.07%)
May 13, 2011 45.57 45.62 44.79 45.21 856,351 -0.34(-0.75%)
May 12, 2011 45.04 45.64 44.90 45.55 1,256,359 +0.47(+1.04%)
May 11, 2011 45.02 45.15 44.81 45.08 1,154,806 +0.03(+0.07%)
May 10, 2011 44.47 45.13 44.39 45.05 501,694 +0.71(+1.60%)
May 09, 2011 44.10 44.37 43.79 44.34 442,750 +0.19(+0.43%)
May 06, 2011 44.17 44.48 44.02 44.15 571,113 +0.31(+0.71%)
May 05, 2011 43.99 44.23 43.70 43.84 695,006 -0.27(-0.61%)
May 04, 2011 44.10 44.24 43.83 44.11 930,309 +0.00(+0.00%)
May 03, 2011 43.64 44.22 43.64 44.11 1,607,889 +0.26(+0.59%)
May 02, 2011 43.79 43.88 43.78 43.85 839,468 +0.46(+1.06%)
Apr 29, 2011 43.07 43.47 42.68 43.39 937,472 +0.45(+1.05%)
Apr 28, 2011 42.76 43.01 42.60 42.94 1,231,680 -0.24(-0.56%)
Apr 27, 2011 43.19 43.30 43.12 43.18 764,680 +0.17(+0.40%)
Apr 26, 2011 42.80 43.08 42.80 43.01 705,895 +0.29(+0.68%)
Apr 25, 2011 42.87 42.96 42.70 42.72 556,892 +0.06(+0.14%)
Apr 21, 2011 42.83 42.92 42.50 42.66 688,068 -0.04(-0.09%)
Apr 20, 2011 42.81 42.96 42.62 42.70 793,592 +0.24(+0.57%)
Apr 19, 2011 42.42 42.59 42.35 42.46 515,490 +0.08(+0.19%)
Apr 18, 2011 42.50 42.69 42.17 42.38 410,893 -0.58(-1.35%)
Apr 15, 2011 42.66 43.09 42.52 42.96 387,568 +0.43(+1.01%)
Apr 14, 2011 42.03 42.59 41.93 42.53 603,710 +0.45(+1.07%)
Apr 13, 2011 42.23 42.52 42.07 42.08 380,849 +0.00(+0.00%)
Apr 12, 2011 42.25 42.64 42.04 42.08 575,909 -0.37(-0.87%)
Apr 11, 2011 43.04 43.05 42.34 42.45 396,096 -0.57(-1.32%)
Apr 08, 2011 43.29 43.30 42.72 43.02 459,714 -0.02(-0.05%)
Apr 07, 2011 43.23 43.23 42.95 43.04 534,772 -0.19(-0.44%)
Apr 06, 2011 42.97 43.45 42.88 43.23 420,026 +0.33(+0.77%)
Apr 05, 2011 43.09 43.23 42.87 42.90 469,804 -0.31(-0.72%)
Apr 04, 2011 43.36 43.39 43.02 43.21 558,663 -0.07(-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.