Pinnacle West Capital (NY: PNW )

78.06 +0.20 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.11 20.16 19.90 19.98 1,485,687 -0.11(-0.53%)
May 29, 2008 20.31 20.31 20.01 20.08 2,033,556 -0.10(-0.50%)
May 28, 2008 20.35 20.47 20.04 20.18 800,351 -0.07(-0.35%)
May 27, 2008 20.06 20.29 20.06 20.26 701,312 +0.20(+1.00%)
May 26, 2008 20.29 20.41 20.05 20.05 0 +0.00(+0.00%)
May 23, 2008 20.29 20.41 20.05 20.05 865,335 -0.35(-1.71%)
May 22, 2008 20.20 20.49 20.13 20.40 1,243,536 +0.29(+1.44%)
May 21, 2008 20.26 20.42 20.08 20.11 1,175,705 -0.09(-0.44%)
May 20, 2008 20.31 20.41 20.12 20.20 1,129,359 -0.18(-0.87%)
May 19, 2008 20.23 20.40 20.23 20.38 759,109 +0.15(+0.76%)
May 16, 2008 19.98 20.23 19.89 20.23 1,113,517 +0.22(+1.09%)
May 15, 2008 20.07 20.16 19.87 20.01 843,354 -0.14(-0.68%)
May 14, 2008 20.11 20.26 19.97 20.14 933,317 +0.11(+0.56%)
May 13, 2008 20.34 20.34 19.82 20.03 1,415,970 -0.22(-1.11%)
May 12, 2008 19.97 20.26 19.80 20.26 1,496,366 +0.31(+1.54%)
May 09, 2008 19.69 19.99 19.59 19.95 751,300 +0.09(+0.48%)
May 08, 2008 19.69 19.94 19.65 19.85 1,979,874 +0.16(+0.81%)
May 07, 2008 20.23 20.44 19.63 19.69 2,447,472 -0.54(-2.66%)
May 06, 2008 19.87 20.24 19.69 20.23 2,241,056 +0.28(+1.39%)
May 05, 2008 20.36 20.43 19.84 19.95 1,909,717 -0.50(-2.43%)
May 02, 2008 20.64 20.99 20.29 20.45 1,481,172 -0.12(-0.58%)
May 01, 2008 20.07 20.60 20.07 20.57 2,178,805 +0.50(+2.48%)
Apr 30, 2008 20.17 20.31 20.02 20.07 1,808,413 -0.05(-0.24%)
Apr 29, 2008 20.67 20.79 19.99 20.12 3,676,726 -0.80(-3.84%)
Apr 28, 2008 20.89 21.07 20.88 20.92 1,577,590 +0.00(+0.00%)
Apr 25, 2008 20.99 21.07 20.76 20.92 777,203 +0.07(+0.31%)
Apr 24, 2008 20.99 21.09 20.74 20.86 1,083,536 -0.02(-0.08%)
Apr 23, 2008 20.85 21.40 20.74 20.88 1,018,856 -0.02(-0.11%)
Apr 22, 2008 21.10 21.16 20.82 20.90 1,425,997 -0.27(-1.26%)
Apr 21, 2008 21.34 21.49 21.07 21.17 1,580,441 -0.25(-1.19%)
Apr 18, 2008 22.11 22.11 21.31 21.42 1,667,990 -0.25(-1.17%)
Apr 17, 2008 21.72 21.80 21.55 21.68 1,037,373 -0.07(-0.33%)
Apr 16, 2008 21.57 21.75 21.44 21.75 1,337,925 +0.20(+0.91%)
Apr 15, 2008 21.39 21.56 21.36 21.55 504,092 +0.16(+0.75%)
Apr 14, 2008 21.27 21.47 21.26 21.39 651,078 +0.05(+0.25%)
Apr 11, 2008 21.40 21.50 21.24 21.34 1,302,462 -0.22(-1.01%)
Apr 10, 2008 21.86 21.86 21.46 21.56 1,305,845 -0.21(-0.98%)
Apr 09, 2008 21.95 21.95 21.65 21.77 691,066 -0.04(-0.19%)
Apr 08, 2008 21.59 21.94 21.59 21.81 960,255 +0.18(+0.82%)
Apr 07, 2008 21.64 21.75 21.42 21.63 586,602 +0.07(+0.30%)
Apr 04, 2008 21.56 21.93 21.52 21.57 1,321,151 +0.00(+0.00%)
Apr 03, 2008 21.56 21.68 21.44 21.57 1,137,134 +0.03(+0.14%)
Apr 02, 2008 21.41 21.78 21.33 21.54 1,460,643 +0.24(+1.11%)
Apr 01, 2008 20.77 21.32 20.77 21.30 1,253,565 +0.56(+2.68%)
Mar 31, 2008 20.67 20.78 20.36 20.75 1,696,777 +0.21(+1.01%)
Mar 28, 2008 21.04 21.10 20.52 20.54 1,083,521 -0.36(-1.73%)
Mar 27, 2008 21.05 21.14 20.86 20.90 1,153,009 -0.05(-0.23%)
Mar 26, 2008 20.99 21.08 20.88 20.95 1,401,756 -0.08(-0.39%)
Mar 25, 2008 21.16 21.16 20.97 21.03 1,115,960 -0.13(-0.61%)
Mar 24, 2008 21.15 21.34 20.91 21.16 926,647 -0.02(-0.08%)
Mar 21, 2008 20.79 21.27 20.78 21.18 1,159,300 +0.00(+0.00%)
Mar 20, 2008 20.79 21.27 20.78 21.18 1,159,300 +0.26(+1.24%)
Mar 19, 2008 21.40 21.56 20.89 20.92 1,587,422 -0.25(-1.17%)
Mar 18, 2008 20.94 21.19 20.75 21.17 1,421,867 +0.48(+2.35%)
Mar 17, 2008 20.42 20.84 20.16 20.68 1,550,304 +0.21(+1.04%)
Mar 14, 2008 20.88 20.88 20.24 20.47 1,602,116 -0.20(-0.97%)
Mar 13, 2008 20.45 20.73 20.32 20.67 1,164,868 +0.01(+0.06%)
Mar 12, 2008 21.20 21.20 20.66 20.66 861,189 -0.39(-1.85%)
Mar 11, 2008 20.98 21.05 20.63 21.05 1,327,878 +0.53(+2.59%)
Mar 10, 2008 20.52 20.64 20.26 20.52 1,730,703 -0.03(-0.14%)
Mar 07, 2008 20.41 20.65 20.24 20.55 1,858,918 +0.06(+0.29%)
Mar 06, 2008 20.98 21.07 20.49 20.49 1,434,706 -0.61(-2.91%)
Mar 05, 2008 21.20 21.24 20.84 21.10 1,537,484 -0.13(-0.61%)
Mar 04, 2008 20.94 21.36 20.94 21.23 1,541,067 +0.06(+0.28%)
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.