Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 22.13 22.86 22.13 22.65 2,695,668 +0.31(+1.40%)
Jan 30, 2008 22.73 22.95 22.27 22.34 3,529,683 -1.04(-4.45%)
Jan 29, 2008 23.21 23.63 23.21 23.38 1,380,696 +0.08(+0.36%)
Jan 28, 2008 22.88 23.40 22.84 23.30 1,285,614 +0.40(+1.76%)
Jan 25, 2008 23.61 23.69 22.80 22.89 1,298,580 -0.59(-2.49%)
Jan 24, 2008 24.15 24.15 23.32 23.48 1,729,259 -0.52(-2.17%)
Jan 23, 2008 22.67 24.03 22.63 24.00 1,782,522 +0.93(+4.02%)
Jan 22, 2008 23.02 23.64 22.81 23.07 2,584,458 -0.55(-2.33%)
Jan 21, 2008 24.03 24.16 23.48 23.62 0 +0.00(+0.00%)
Jan 18, 2008 24.03 24.16 23.48 23.62 1,376,719 -0.41(-1.70%)
Jan 17, 2008 24.71 24.71 24.03 24.03 1,422,581 -0.66(-2.66%)
Jan 16, 2008 24.70 25.09 24.66 24.69 1,441,791 -0.12(-0.50%)
Jan 15, 2008 24.98 25.20 24.80 24.81 1,051,779 -0.30(-1.18%)
Jan 14, 2008 25.12 25.20 24.94 25.11 629,519 +0.11(+0.45%)
Jan 11, 2008 24.99 25.20 24.84 24.99 892,281 -0.14(-0.56%)
Jan 10, 2008 24.91 25.38 24.76 25.13 1,858,177 +0.09(+0.38%)
Jan 09, 2008 24.54 25.12 24.54 25.04 1,561,366 +0.46(+1.88%)
Jan 08, 2008 25.09 25.12 24.53 24.58 1,709,488 -0.29(-1.17%)
Jan 07, 2008 24.34 24.87 24.32 24.87 2,213,719 +0.63(+2.59%)
Jan 04, 2008 24.57 24.60 24.24 24.24 1,873,137 -0.33(-1.35%)
Jan 03, 2008 24.86 24.99 24.57 24.57 1,038,881 -0.10(-0.41%)
Jan 02, 2008 24.95 25.15 24.56 24.67 1,418,327 -0.41(-1.63%)
Jan 01, 2008 25.09 25.30 24.96 25.08 0 +0.00(+0.00%)
Dec 31, 2007 25.09 25.30 24.96 25.08 922,940 -0.05(-0.21%)
Dec 28, 2007 25.21 25.34 25.10 25.13 696,138 +0.00(+0.00%)
Dec 27, 2007 25.43 25.54 25.13 25.13 734,521 -0.40(-1.55%)
Dec 26, 2007 25.48 25.60 25.38 25.53 634,360 +0.06(+0.23%)
Dec 24, 2007 25.54 25.68 25.13 25.47 315,080 +0.03(+0.12%)
Dec 21, 2007 25.31 25.55 25.19 25.44 1,407,235 +0.33(+1.29%)
Dec 20, 2007 25.03 25.22 24.84 25.12 604,830 +0.15(+0.59%)
Dec 19, 2007 25.28 25.28 24.86 24.97 809,289 -0.15(-0.59%)
Dec 18, 2007 24.87 25.22 24.87 25.12 1,149,127 +0.15(+0.59%)
Dec 17, 2007 25.05 25.18 24.93 24.97 856,265 -0.28(-1.10%)
Dec 14, 2007 25.61 25.71 25.25 25.25 880,276 -0.59(-2.29%)
Dec 13, 2007 25.48 25.87 25.48 25.84 840,034 +0.18(+0.71%)
Dec 12, 2007 25.95 26.13 25.42 25.66 963,468 +0.06(+0.23%)
Dec 11, 2007 26.15 26.29 25.56 25.60 705,947 -0.57(-2.17%)
Dec 10, 2007 26.11 26.32 26.08 26.16 670,016 +0.07(+0.27%)
Dec 07, 2007 26.15 26.22 25.94 26.09 682,611 -0.07(-0.25%)
Dec 06, 2007 26.10 26.16 25.77 26.16 948,165 +0.04(+0.16%)
Dec 05, 2007 26.00 26.15 25.87 26.12 1,194,108 +0.31(+1.19%)
Dec 04, 2007 25.37 25.94 25.28 25.81 816,699 +0.34(+1.35%)
Dec 03, 2007 25.49 25.63 25.35 25.47 1,020,451 +0.12(+0.47%)
Nov 30, 2007 25.45 25.45 24.97 25.35 1,370,657 +0.14(+0.56%)
Nov 29, 2007 25.31 25.38 25.09 25.21 711,694 -0.14(-0.54%)
Nov 28, 2007 25.02 25.34 24.98 25.34 990,015 +0.35(+1.42%)
Nov 27, 2007 25.07 25.18 24.69 24.99 2,669,743 -0.25(-0.98%)
Nov 26, 2007 25.37 25.63 25.21 25.24 2,077,932 -0.30(-1.18%)
Nov 23, 2007 25.68 25.68 25.36 25.54 940,810 +0.05(+0.21%)
Nov 21, 2007 25.42 25.81 25.38 25.48 2,250,572 -0.03(-0.12%)
Nov 20, 2007 25.03 25.56 24.95 25.51 2,905,115 +0.35(+1.39%)
Nov 19, 2007 25.26 25.29 25.05 25.16 4,659,445 -0.21(-0.82%)
Nov 16, 2007 25.37 25.49 25.08 25.37 2,268,326 +0.17(+0.66%)
Nov 15, 2007 24.97 25.42 24.77 25.21 1,251,964 +0.19(+0.76%)
Nov 14, 2007 25.09 25.19 24.92 25.02 1,107,193 -0.16(-0.63%)
Nov 13, 2007 24.83 25.24 24.66 25.18 1,197,150 +0.51(+2.06%)
Nov 12, 2007 24.55 24.91 24.55 24.67 1,785,023 -0.02(-0.07%)
Nov 09, 2007 24.31 24.87 24.28 24.69 1,842,222 +0.08(+0.34%)
Nov 08, 2007 24.29 24.67 24.21 24.60 1,241,729 +0.39(+1.61%)
Nov 07, 2007 24.64 24.76 24.21 24.21 1,869,615 -0.65(-2.62%)
Nov 06, 2007 25.03 25.03 24.27 24.86 2,276,177 -0.15(-0.61%)
Nov 05, 2007 23.70 25.02 23.39 25.02 5,773,081 +1.64(+7.01%)
Nov 02, 2007 23.48 23.55 23.09 23.38 1,605,160 +0.02(+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.