Pinnacle West Capital (NY: PNW )

78.06 +0.20 (+0.26%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 23.64 23.68 23.19 23.56 1,078,955 +0.24(+1.04%)
Aug 30, 2007 23.35 23.58 23.15 23.32 1,179,225 -0.17(-0.71%)
Aug 29, 2007 23.15 23.53 22.96 23.48 1,448,245 +0.54(+2.35%)
Aug 28, 2007 22.95 23.11 22.86 22.95 2,049,694 -0.01(-0.03%)
Aug 27, 2007 23.76 23.76 22.95 22.95 1,290,719 -0.70(-2.95%)
Aug 24, 2007 23.72 23.72 23.35 23.65 632,054 +0.11(+0.45%)
Aug 23, 2007 23.79 23.82 23.31 23.54 1,139,996 -0.01(-0.05%)
Aug 22, 2007 23.54 23.72 23.28 23.56 931,848 +0.12(+0.50%)
Aug 21, 2007 23.39 23.77 23.36 23.44 1,246,861 -0.24(-1.00%)
Aug 20, 2007 24.16 24.21 23.40 23.67 1,376,383 -0.48(-1.98%)
Aug 17, 2007 24.09 24.25 23.32 24.15 1,809,250 +0.60(+2.54%)
Aug 16, 2007 22.75 23.64 22.53 23.56 2,446,039 +0.80(+3.54%)
Aug 15, 2007 22.87 23.37 22.71 22.75 1,748,716 -0.22(-0.95%)
Aug 14, 2007 23.42 23.42 22.94 22.97 1,501,431 -0.36(-1.55%)
Aug 13, 2007 24.03 24.09 23.14 23.33 2,342,387 -0.70(-2.90%)
Aug 10, 2007 24.02 24.45 23.53 24.03 2,976,132 +0.00(+0.00%)
Aug 09, 2007 23.72 24.70 23.70 24.03 2,473,340 -0.07(-0.27%)
Aug 08, 2007 23.57 24.36 23.51 24.09 2,894,462 +0.65(+2.77%)
Aug 07, 2007 22.71 23.64 22.59 23.44 2,460,580 +0.64(+2.83%)
Aug 06, 2007 22.06 22.81 21.76 22.80 2,117,933 +0.75(+3.41%)
Aug 03, 2007 22.33 22.75 22.04 22.05 3,140,299 -0.70(-3.09%)
Aug 02, 2007 23.31 23.31 22.54 22.75 2,379,025 -0.05(-0.23%)
Aug 01, 2007 22.06 22.83 21.98 22.80 3,559,169 +0.64(+2.88%)
Jul 31, 2007 22.59 22.59 22.14 22.17 2,646,431 -0.17(-0.77%)
Jul 30, 2007 22.49 22.58 22.02 22.34 2,838,286 -0.30(-1.31%)
Jul 27, 2007 23.21 23.30 22.59 22.63 3,583,825 -0.38(-1.64%)
Jul 26, 2007 23.42 23.54 22.70 23.01 3,436,622 -0.25(-1.09%)
Jul 25, 2007 23.30 23.44 22.86 23.27 2,312,289 +0.24(+1.05%)
Jul 24, 2007 23.59 23.78 22.99 23.02 2,694,797 -0.72(-3.01%)
Jul 23, 2007 23.70 23.96 23.61 23.74 1,705,429 +0.21(+0.90%)
Jul 20, 2007 24.01 24.10 23.50 23.53 1,783,041 -0.49(-2.04%)
Jul 19, 2007 23.68 24.13 23.64 24.02 1,466,845 +0.34(+1.45%)
Jul 18, 2007 23.64 23.79 23.50 23.67 1,557,308 +0.04(+0.18%)
Jul 17, 2007 23.57 23.79 23.48 23.63 1,847,971 +0.03(+0.12%)
Jul 16, 2007 24.06 24.24 23.56 23.60 1,544,626 -0.45(-1.87%)
Jul 13, 2007 23.72 24.12 23.69 24.05 1,469,212 +0.28(+1.17%)
Jul 12, 2007 23.46 23.77 23.37 23.77 1,394,644 +0.38(+1.64%)
Jul 11, 2007 23.25 23.39 23.19 23.39 1,755,818 +0.15(+0.64%)
Jul 10, 2007 23.43 23.53 23.17 23.24 2,609,331 -0.38(-1.63%)
Jul 09, 2007 23.62 23.66 23.45 23.63 1,228,599 +0.01(+0.02%)
Jul 06, 2007 23.95 23.95 23.47 23.62 1,440,974 -0.27(-1.14%)
Jul 05, 2007 24.22 24.23 23.57 23.89 2,003,702 -0.31(-1.27%)
Jul 03, 2007 24.13 24.43 24.02 24.20 1,706,106 +0.22(+0.91%)
Jul 02, 2007 23.57 23.98 23.65 23.98 2,211,022 +0.41(+1.76%)
Jun 29, 2007 23.94 23.88 23.29 23.57 3,268,219 -0.37(-1.53%)
Jun 28, 2007 23.97 24.29 23.87 23.93 1,932,178 -0.04(-0.15%)
Jun 27, 2007 23.95 24.14 23.67 23.97 2,365,441 -0.10(-0.42%)
Jun 26, 2007 24.45 24.72 24.03 24.07 2,367,243 -0.03(-0.12%)
Jun 25, 2007 24.43 24.44 23.99 24.10 2,916,004 -0.29(-1.19%)
Jun 22, 2007 25.03 24.75 24.29 24.39 2,930,309 -0.34(-1.36%)
Jun 21, 2007 24.87 24.96 24.60 24.73 3,139,810 -0.27(-1.06%)
Jun 20, 2007 25.70 25.70 24.94 24.99 4,204,562 -0.70(-2.74%)
Jun 19, 2007 25.70 25.81 25.54 25.70 1,260,388 +0.01(+0.05%)
Jun 18, 2007 26.04 26.13 25.67 25.68 1,698,835 -0.34(-1.32%)
Jun 15, 2007 26.08 26.30 26.02 26.03 1,346,792 +0.15(+0.57%)
Jun 14, 2007 25.83 26.01 25.77 25.88 1,288,287 +0.08(+0.30%)
Jun 13, 2007 25.61 25.84 25.48 25.80 1,677,699 +0.41(+1.61%)
Jun 12, 2007 25.77 25.77 25.36 25.39 1,395,321 -0.40(-1.56%)
Jun 11, 2007 25.61 26.02 25.50 25.80 1,648,124 +0.27(+1.04%)
Jun 08, 2007 25.53 25.81 25.35 25.53 2,151,014 +0.02(+0.09%)
Jun 07, 2007 26.44 26.55 25.50 25.51 2,011,649 -1.06(-3.98%)
Jun 06, 2007 26.74 26.80 26.50 26.57 1,538,031 -0.28(-1.06%)
Jun 05, 2007 26.99 27.08 26.70 26.85 1,393,122 -0.25(-0.92%)
Jun 04, 2007 27.27 27.29 26.95 27.10 1,603,807 -0.28(-1.04%)
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.