Pinnacle West Capital (NY: PNW )

88.08 USD +0.40 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 59.22 59.51 58.66 58.90 448,021 -0.36(-0.61%)
Jul 30, 2013 59.40 59.79 59.00 59.26 467,159 -0.35(-0.59%)
Jul 29, 2013 59.50 59.88 59.31 59.61 409,503 -0.06(-0.10%)
Jul 26, 2013 59.33 59.68 58.86 59.67 273,605 +0.17(+0.29%)
Jul 25, 2013 58.48 59.57 58.42 59.50 618,559 +0.70(+1.19%)
Jul 24, 2013 59.96 60.04 58.60 58.80 486,001 -1.17(-1.95%)
Jul 23, 2013 60.05 60.23 59.75 59.97 317,843 +0.00(+0.00%)
Jul 22, 2013 60.05 60.33 59.88 59.97 327,543 +0.00(+0.00%)
Jul 19, 2013 59.88 60.05 59.65 59.97 447,475 +0.15(+0.25%)
Jul 18, 2013 58.93 59.96 58.78 59.82 608,493 +0.86(+1.46%)
Jul 17, 2013 58.91 59.07 58.46 58.96 496,362 +0.38(+0.65%)
Jul 16, 2013 59.08 59.34 58.26 58.58 544,624 -0.47(-0.80%)
Jul 15, 2013 57.98 59.10 57.77 59.05 665,181 +1.20(+2.07%)
Jul 12, 2013 57.95 58.10 57.15 57.85 874,409 -0.12(-0.21%)
Jul 11, 2013 57.61 58.02 57.40 57.97 677,922 +0.88(+1.54%)
Jul 10, 2013 56.80 57.15 56.46 57.09 593,106 +0.31(+0.55%)
Jul 09, 2013 56.29 56.85 56.13 56.78 727,455 +0.65(+1.16%)
Jul 08, 2013 55.07 56.20 54.98 56.13 843,957 +1.29(+2.35%)
Jul 05, 2013 54.73 54.92 54.02 54.84 545,813 +0.05(+0.09%)
Jul 03, 2013 54.54 55.05 54.53 54.79 477,746 -0.28(-0.51%)
Jul 02, 2013 54.86 55.47 54.79 55.07 736,959 +0.12(+0.22%)
Jul 01, 2013 55.85 56.19 54.70 54.95 1,083,959 -0.52(-0.94%)
Jun 28, 2013 54.99 55.85 54.68 55.47 1,232,220 +0.34(+0.62%)
Jun 27, 2013 54.95 56.27 54.90 55.13 1,657,525 +0.48(+0.88%)
Jun 26, 2013 53.77 54.93 53.77 54.65 1,592,348 +1.24(+2.32%)
Jun 25, 2013 52.79 53.60 52.38 53.41 814,594 +0.93(+1.77%)
Jun 24, 2013 52.06 52.86 51.78 52.48 634,083 -0.28(-0.53%)
Jun 21, 2013 52.59 52.98 51.56 52.76 1,541,842 +0.51(+0.98%)
Jun 20, 2013 53.89 53.94 52.04 52.25 2,191,557 -2.08(-3.83%)
Jun 19, 2013 56.20 56.20 54.32 54.33 1,819,544 -1.87(-3.33%)
Jun 18, 2013 56.94 57.20 56.01 56.20 3,105,128 -1.20(-2.09%)
Jun 17, 2013 57.78 58.13 57.20 57.40 491,769 -0.15(-0.26%)
Jun 14, 2013 57.32 57.79 57.24 57.55 760,052 +0.23(+0.40%)
Jun 13, 2013 56.18 57.38 55.88 57.32 563,719 +1.14(+2.03%)
Jun 12, 2013 56.96 57.10 55.98 56.18 491,591 -0.48(-0.85%)
Jun 11, 2013 56.84 57.14 56.33 56.66 960,927 -0.07(-0.12%)
Jun 10, 2013 56.72 56.88 56.36 56.73 453,827 +0.06(+0.11%)
Jun 07, 2013 56.51 57.02 55.93 56.67 418,300 +0.29(+0.51%)
Jun 06, 2013 55.65 56.38 55.46 56.38 417,702 +0.81(+1.46%)
Jun 05, 2013 55.71 55.94 55.34 55.57 746,595 -0.31(-0.55%)
Jun 04, 2013 56.53 56.69 55.62 55.88 1,200,101 -0.65(-1.15%)
Jun 03, 2013 56.49 56.99 55.73 56.53 678,805 +0.05(+0.09%)
May 31, 2013 56.80 57.48 56.47 56.48 685,638 -0.42(-0.74%)
May 30, 2013 56.60 57.73 56.43 56.90 1,105,068 +0.94(+1.68%)
May 29, 2013 57.03 57.14 55.60 55.96 954,583 -1.45(-2.53%)
May 28, 2013 58.02 58.03 57.16 57.41 991,751 -0.26(-0.45%)
May 24, 2013 58.31 58.51 57.50 57.67 498,326 -0.81(-1.39%)
May 23, 2013 58.78 58.78 57.48 58.48 704,297 -0.67(-1.13%)
May 22, 2013 60.05 60.80 58.78 59.15 880,289 -0.94(-1.56%)
May 21, 2013 60.27 60.54 59.71 60.09 754,306 -0.09(-0.15%)
May 20, 2013 60.51 60.64 60.08 60.18 373,167 -0.39(-0.64%)
May 17, 2013 60.23 60.66 60.00 60.57 1,030,671 +0.51(+0.85%)
May 16, 2013 60.15 60.22 59.84 60.06 1,213,169 -0.16(-0.27%)
May 15, 2013 59.39 60.69 59.23 60.22 855,778 +1.21(+2.05%)
May 13, 2013 59.12 59.20 58.77 59.01 606,366 -0.32(-0.54%)
May 10, 2013 59.25 59.44 58.92 59.33 978,949 -0.15(-0.25%)
May 09, 2013 60.68 60.75 59.18 59.48 1,230,745 -1.32(-2.17%)
May 08, 2013 61.28 61.44 60.44 60.80 659,210 -0.61(-0.99%)
May 07, 2013 60.73 61.42 60.35 61.41 671,158 +0.74(+1.22%)
May 06, 2013 61.89 61.89 60.63 60.67 933,125 -0.81(-1.32%)
May 03, 2013 61.12 61.69 60.52 61.48 754,602 +0.96(+1.59%)
May 02, 2013 60.79 60.79 60.10 60.52 624,281 -0.06(-0.10%)
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.