Pinnacle West Capital (NY: PNW )

82.85 USD +0.22 (+0.27%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 37.42 38.66 37.42 38.30 1,594,232 +0.53(+1.40%)
Jan 30, 2008 38.44 38.80 37.65 37.77 2,087,473 -1.76(-4.45%)
Jan 29, 2008 39.24 39.96 39.24 39.53 816,551 +0.14(+0.36%)
Jan 28, 2008 38.68 39.56 38.62 39.39 760,319 +0.68(+1.76%)
Jan 25, 2008 39.92 40.05 38.56 38.71 767,987 -0.99(-2.49%)
Jan 24, 2008 40.84 40.84 39.43 39.70 1,022,693 -0.88(-2.17%)
Jan 23, 2008 38.34 40.63 38.27 40.58 1,054,193 +1.57(+4.02%)
Jan 22, 2008 38.93 39.97 38.57 39.01 1,528,462 -0.93(-2.33%)
Jan 21, 2008 40.64 40.86 39.70 39.94 0 +0.00(+0.00%)
Jan 18, 2008 40.64 40.86 39.70 39.94 814,199 -0.69(-1.70%)
Jan 17, 2008 41.78 41.78 40.63 40.63 841,322 -1.11(-2.66%)
Jan 16, 2008 41.76 42.42 41.70 41.74 852,683 -0.21(-0.50%)
Jan 15, 2008 42.23 42.61 41.94 41.95 622,028 -0.50(-1.18%)
Jan 14, 2008 42.47 42.61 42.17 42.45 372,301 +0.19(+0.45%)
Jan 11, 2008 42.25 42.61 42.00 42.26 527,700 -0.24(-0.56%)
Jan 10, 2008 42.12 42.92 41.86 42.50 1,098,936 +0.16(+0.38%)
Jan 09, 2008 41.50 42.47 41.50 42.34 923,400 +0.78(+1.88%)
Jan 08, 2008 42.42 42.48 41.48 41.56 1,011,000 -0.49(-1.17%)
Jan 07, 2008 41.16 42.05 41.13 42.05 1,309,205 +1.06(+2.59%)
Jan 04, 2008 41.55 41.59 40.99 40.99 1,107,783 -0.56(-1.35%)
Jan 03, 2008 42.03 42.26 41.55 41.55 614,400 -0.17(-0.41%)
Jan 02, 2008 42.19 42.52 41.52 41.72 838,806 -0.69(-1.63%)
Jan 01, 2008 42.43 42.77 42.20 42.41 0 +0.00(+0.00%)
Dec 31, 2007 42.43 42.77 42.20 42.41 545,832 -0.09(-0.21%)
Dec 28, 2007 42.62 42.84 42.44 42.50 411,700 +0.00(+0.00%)
Dec 27, 2007 43.00 43.18 42.50 42.50 434,400 -0.67(-1.55%)
Dec 26, 2007 43.09 43.28 42.92 43.17 375,164 +0.10(+0.23%)
Dec 24, 2007 43.18 43.43 42.50 43.07 186,340 +0.05(+0.12%)
Dec 21, 2007 42.80 43.20 42.59 43.02 832,246 +0.55(+1.30%)
Dec 20, 2007 42.32 42.65 42.00 42.47 357,700 +0.25(+0.59%)
Dec 19, 2007 42.74 42.74 42.04 42.22 478,618 -0.25(-0.59%)
Dec 18, 2007 42.05 42.65 42.05 42.47 679,600 +0.25(+0.59%)
Dec 17, 2007 42.35 42.58 42.15 42.22 506,400 -0.47(-1.10%)
Dec 14, 2007 43.31 43.48 42.69 42.69 520,600 -1.00(-2.29%)
Dec 13, 2007 43.08 43.75 43.08 43.69 496,801 +0.31(+0.71%)
Dec 12, 2007 43.88 44.18 42.98 43.38 569,800 +0.10(+0.23%)
Dec 11, 2007 44.22 44.46 43.22 43.28 417,501 -0.96(-2.17%)
Dec 10, 2007 44.15 44.50 44.10 44.24 396,251 +0.12(+0.27%)
Dec 07, 2007 44.22 44.33 43.87 44.12 403,700 -0.11(-0.25%)
Dec 06, 2007 44.14 44.23 43.57 44.23 560,750 +0.07(+0.16%)
Dec 05, 2007 43.96 44.21 43.74 44.16 706,202 +0.52(+1.19%)
Dec 04, 2007 42.89 43.86 42.74 43.64 483,000 +0.58(+1.35%)
Dec 03, 2007 43.10 43.33 42.87 43.06 603,500 +0.20(+0.47%)
Nov 30, 2007 43.04 43.04 42.22 42.86 810,614 +0.24(+0.56%)
Nov 29, 2007 42.80 42.91 42.42 42.62 420,900 -0.23(-0.54%)
Nov 28, 2007 42.31 42.85 42.23 42.85 585,500 +0.60(+1.42%)
Nov 27, 2007 42.39 42.57 41.74 42.25 1,578,900 -0.42(-0.98%)
Nov 26, 2007 42.90 43.34 42.62 42.67 1,228,900 -0.51(-1.18%)
Nov 23, 2007 43.43 43.43 42.88 43.18 556,400 +0.09(+0.21%)
Nov 21, 2007 42.99 43.64 42.92 43.09 1,331,000 -0.05(-0.12%)
Nov 20, 2007 42.33 43.22 42.19 43.14 1,718,100 +0.59(+1.39%)
Nov 19, 2007 42.71 42.76 42.35 42.55 2,755,620 -0.35(-0.82%)
Nov 16, 2007 42.90 43.10 42.40 42.90 1,341,500 +0.28(+0.66%)
Nov 15, 2007 42.22 42.98 41.89 42.62 740,418 +0.32(+0.76%)
Nov 14, 2007 42.42 42.60 42.14 42.30 654,800 -0.27(-0.63%)
Nov 13, 2007 41.98 42.68 41.70 42.57 708,001 +0.86(+2.06%)
Nov 12, 2007 41.51 42.12 41.51 41.71 1,055,672 -0.03(-0.07%)
Nov 09, 2007 41.11 42.05 41.06 41.74 1,089,500 +0.14(+0.34%)
Nov 08, 2007 41.07 41.72 40.94 41.60 734,365 +0.66(+1.61%)
Nov 07, 2007 41.66 41.86 40.94 40.94 1,105,700 -1.10(-2.62%)
Nov 06, 2007 42.33 42.33 41.04 42.04 1,346,143 -0.26(-0.61%)
Nov 05, 2007 40.07 42.31 39.55 42.30 3,414,230 +2.77(+7.01%)
Nov 02, 2007 39.70 39.82 39.04 39.53 949,300 +0.03(+0.08%)
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.