Pinnacle West Capital (NY: PNW )

68.02 USD +0.49 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 48.65 48.89 47.75 48.25 783,100 -0.37(-0.76%)
Mar 29, 2007 48.67 48.82 48.23 48.62 531,800 +0.17(+0.35%)
Mar 28, 2007 48.33 48.86 48.32 48.45 556,300 -0.06(-0.12%)
Mar 27, 2007 48.28 48.60 48.05 48.51 568,800 +0.26(+0.54%)
Mar 26, 2007 48.24 48.55 48.07 48.25 691,600 -0.07(-0.14%)
Mar 23, 2007 48.05 48.41 47.81 48.32 860,800 +0.40(+0.83%)
Mar 22, 2007 48.42 48.48 47.82 47.92 1,032,100 -0.50(-1.03%)
Mar 21, 2007 48.07 48.61 47.66 48.42 721,200 +0.35(+0.73%)
Mar 20, 2007 47.09 48.07 47.00 48.07 507,400 +0.84(+1.78%)
Mar 19, 2007 47.13 47.49 47.00 47.23 639,200 +0.23(+0.49%)
Mar 16, 2007 47.57 47.64 46.94 47.00 834,400 -0.46(-0.97%)
Mar 15, 2007 47.19 47.69 47.10 47.46 523,700 +0.23(+0.49%)
Mar 14, 2007 47.02 47.29 46.57 47.23 766,200 +0.38(+0.81%)
Mar 13, 2007 47.56 47.74 46.75 46.85 725,500 -0.71(-1.49%)
Mar 12, 2007 46.94 47.63 46.84 47.56 491,800 +0.74(+1.58%)
Mar 09, 2007 46.62 47.12 46.50 46.82 646,800 +0.25(+0.54%)
Mar 08, 2007 46.83 47.14 46.52 46.57 649,400 -0.15(-0.32%)
Mar 07, 2007 47.11 47.25 46.69 46.72 458,800 -0.39(-0.83%)
Mar 06, 2007 46.86 47.14 46.51 47.11 880,597 +0.43(+0.92%)
Mar 05, 2007 47.25 47.26 46.43 46.68 772,600 -0.65(-1.37%)
Mar 02, 2007 47.73 47.85 47.20 47.33 627,300 -0.39(-0.82%)
Mar 01, 2007 47.42 48.15 46.88 47.72 875,801 +0.30(+0.63%)
Feb 28, 2007 47.54 47.65 47.21 47.42 962,000 -0.18(-0.38%)
Feb 27, 2007 48.59 48.60 47.30 47.60 855,900 -1.05(-2.16%)
Feb 26, 2007 48.33 49.05 48.22 48.65 787,100 +0.63(+1.31%)
Feb 23, 2007 47.93 48.02 47.58 48.02 813,200 +0.09(+0.19%)
Feb 22, 2007 48.23 48.38 47.78 47.93 439,100 -0.15(-0.31%)
Feb 21, 2007 48.42 48.46 47.95 48.08 557,500 -0.31(-0.64%)
Feb 20, 2007 48.18 48.42 48.08 48.39 1,229,500 +0.24(+0.50%)
Feb 16, 2007 47.91 48.17 47.80 48.15 749,000 +0.12(+0.25%)
Feb 15, 2007 48.10 48.14 47.85 48.03 580,400 -0.06(-0.12%)
Feb 14, 2007 48.03 48.23 48.01 48.09 489,547 +0.01(+0.02%)
Feb 13, 2007 48.06 48.14 47.89 48.08 693,908 +0.16(+0.33%)
Feb 12, 2007 48.32 48.32 47.87 47.92 461,716 -0.28(-0.58%)
Feb 09, 2007 48.29 48.39 47.92 48.20 583,700 -0.09(-0.19%)
Feb 08, 2007 48.49 48.54 48.18 48.29 995,100 -0.11(-0.23%)
Feb 07, 2007 48.64 48.68 48.28 48.40 541,700 -0.24(-0.49%)
Feb 06, 2007 48.49 48.67 48.48 48.64 574,600 +0.16(+0.33%)
Feb 05, 2007 48.74 48.89 48.31 48.48 640,000 -0.22(-0.45%)
Feb 02, 2007 48.36 48.83 48.36 48.70 871,100 +0.35(+0.72%)
Feb 01, 2007 48.71 48.75 48.13 48.35 1,173,500 -0.44(-0.90%)
Jan 31, 2007 49.12 49.27 48.09 48.79 1,486,100 -0.33(-0.67%)
Jan 30, 2007 50.22 50.22 48.90 49.12 1,384,200 -1.63(-3.21%)
Jan 29, 2007 50.59 51.00 50.52 50.75 492,800 +0.16(+0.32%)
Jan 26, 2007 50.60 50.72 50.36 50.59 542,800 +0.04(+0.08%)
Jan 25, 2007 51.32 51.32 50.50 50.55 483,000 -0.72(-1.40%)
Jan 24, 2007 51.06 51.35 50.83 51.27 391,100 +0.36(+0.71%)
Jan 23, 2007 50.79 51.08 50.60 50.91 719,500 +0.19(+0.37%)
Jan 22, 2007 50.45 50.83 50.23 50.72 617,600 +0.27(+0.54%)
Jan 19, 2007 49.91 50.46 49.85 50.45 314,900 +0.64(+1.28%)
Jan 18, 2007 50.03 50.03 49.57 49.81 529,400 -0.08(-0.16%)
Jan 17, 2007 50.05 50.10 49.72 49.89 389,600 -0.02(-0.04%)
Jan 16, 2007 49.91 50.23 49.80 49.91 466,400 +0.07(+0.14%)
Jan 12, 2007 50.29 50.54 49.79 49.84 617,800 -0.43(-0.86%)
Jan 11, 2007 50.28 50.85 50.20 50.27 315,300 -0.01(-0.02%)
Jan 10, 2007 50.10 50.42 50.01 50.28 263,600 +0.15(+0.30%)
Jan 09, 2007 50.64 50.71 49.96 50.13 763,700 -0.50(-0.99%)
Jan 08, 2007 50.28 50.75 50.11 50.63 526,900 +0.17(+0.34%)
Jan 05, 2007 51.50 51.52 50.29 50.46 400,100 -1.14(-2.21%)
Jan 04, 2007 51.52 51.65 51.22 51.60 513,300 +0.09(+0.17%)
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.