Pinnacle West Capital (NY: PNW )

66.61 USD +0.05 (+0.08%)
Streaming Delayed Price Updated: 11:27 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 41.82 42.42 41.76 42.23 754,920 +0.51(+1.22%)
Feb 25, 2011 41.66 41.79 41.44 41.72 354,148 +0.20(+0.48%)
Feb 24, 2011 41.71 41.94 41.50 41.52 977,105 -0.13(-0.31%)
Feb 23, 2011 41.90 42.10 41.50 41.65 1,131,132 +0.26(+0.63%)
Feb 22, 2011 41.60 41.84 41.32 41.39 538,992 -0.49(-1.17%)
Feb 18, 2011 41.76 41.88 41.37 41.88 812,935 +0.16(+0.38%)
Feb 17, 2011 41.27 41.78 41.27 41.72 585,787 +0.27(+0.65%)
Feb 16, 2011 41.76 41.89 41.23 41.45 922,020 -0.26(-0.62%)
Feb 15, 2011 41.45 41.88 41.45 41.71 443,930 +0.05(+0.12%)
Feb 14, 2011 41.94 41.94 41.45 41.66 512,922 -0.28(-0.67%)
Feb 11, 2011 41.82 42.14 41.75 41.94 718,406 +0.00(+0.00%)
Feb 10, 2011 41.59 41.94 41.54 41.94 656,303 +0.28(+0.67%)
Feb 09, 2011 41.47 41.68 41.21 41.66 570,368 +0.19(+0.46%)
Feb 08, 2011 41.47 41.51 41.29 41.47 419,179 +0.08(+0.19%)
Feb 07, 2011 41.21 41.39 41.06 41.39 447,671 +0.35(+0.85%)
Feb 04, 2011 41.11 41.13 40.94 41.04 716,302 +0.01(+0.02%)
Feb 03, 2011 41.04 41.12 40.70 41.03 750,373 +0.01(+0.02%)
Feb 02, 2011 41.09 41.26 40.96 41.02 793,576 -0.15(-0.36%)
Feb 01, 2011 40.89 41.28 40.85 41.17 596,956 +0.46(+1.13%)
Jan 31, 2011 41.06 41.22 40.71 40.71 700,398 -0.23(-0.56%)
Jan 28, 2011 41.86 41.86 40.90 40.94 692,493 -1.29(-3.05%)
Jan 27, 2011 41.94 42.23 41.81 42.23 587,331 +0.35(+0.84%)
Jan 26, 2011 42.25 42.26 41.72 41.88 488,220 -0.23(-0.55%)
Jan 25, 2011 42.04 42.19 41.76 42.11 645,815 +0.08(+0.19%)
Jan 24, 2011 41.70 42.18 41.64 42.03 1,191,041 +0.39(+0.94%)
Jan 21, 2011 41.77 41.78 41.47 41.64 479,426 +0.09(+0.22%)
Jan 20, 2011 41.41 41.85 41.39 41.55 700,066 +0.13(+0.31%)
Jan 19, 2011 41.38 41.60 41.26 41.42 794,099 +0.06(+0.15%)
Jan 18, 2011 41.55 41.63 41.19 41.36 575,446 -0.16(-0.39%)
Jan 14, 2011 41.55 41.60 41.35 41.52 407,819 +0.01(+0.02%)
Jan 13, 2011 41.54 41.56 41.11 41.51 584,741 -0.01(-0.02%)
Jan 12, 2011 41.52 41.53 41.21 41.52 830,471 +0.20(+0.48%)
Jan 11, 2011 41.41 41.43 41.13 41.32 454,994 -0.02(-0.05%)
Jan 10, 2011 41.52 41.54 41.00 41.34 1,971,181 -0.25(-0.60%)
Jan 07, 2011 41.53 41.70 41.31 41.59 2,385,890 +0.13(+0.31%)
Jan 06, 2011 41.46 41.53 41.12 41.46 1,956,543 +0.08(+0.19%)
Jan 05, 2011 41.54 41.70 41.38 41.38 516,402 -0.28(-0.67%)
Jan 04, 2011 41.58 41.87 41.39 41.66 833,447 +0.18(+0.43%)
Jan 03, 2011 41.56 41.68 41.10 41.48 1,023,451 +0.03(+0.07%)
Dec 31, 2010 41.49 41.74 41.43 41.45 349,934 -0.08(-0.19%)
Dec 30, 2010 41.70 41.79 41.50 41.53 258,950 -0.17(-0.41%)
Dec 29, 2010 41.89 41.93 41.57 41.70 220,564 -0.10(-0.24%)
Dec 28, 2010 41.78 41.91 41.56 41.80 574,806 +0.01(+0.02%)
Dec 27, 2010 41.69 41.98 41.47 41.79 309,592 -0.02(-0.05%)
Dec 23, 2010 41.52 41.99 41.52 41.81 456,428 +0.20(+0.48%)
Dec 22, 2010 41.52 41.86 41.49 41.61 594,765 +0.18(+0.43%)
Dec 21, 2010 41.40 41.54 41.22 41.43 414,749 +0.07(+0.17%)
Dec 20, 2010 41.66 41.76 41.18 41.36 734,696 -0.15(-0.36%)
Dec 17, 2010 41.31 41.52 41.05 41.51 1,009,730 +0.12(+0.29%)
Dec 16, 2010 40.88 41.41 40.65 41.39 788,881 +0.50(+1.22%)
Dec 15, 2010 41.30 41.33 40.87 40.89 730,039 -0.40(-0.97%)
Dec 14, 2010 41.05 41.31 40.98 41.29 694,085 +0.27(+0.66%)
Dec 13, 2010 40.95 41.12 40.65 41.02 663,961 +0.16(+0.39%)
Dec 10, 2010 40.52 40.86 40.52 40.86 382,678 +0.34(+0.84%)
Dec 09, 2010 40.44 40.58 40.15 40.52 498,134 +0.15(+0.37%)
Dec 08, 2010 40.50 40.66 40.18 40.37 390,942 -0.17(-0.42%)
Dec 07, 2010 41.12 41.15 40.49 40.54 603,971 -0.39(-0.95%)
Dec 06, 2010 40.93 41.13 40.80 40.93 412,395 -0.07(-0.17%)
Dec 03, 2010 41.03 41.12 40.81 41.00 1,688,562 -0.12(-0.29%)
Dec 02, 2010 41.17 41.19 40.80 41.12 425,890 +0.09(+0.22%)
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.