Pinnacle West Capital (NY: PNW )

82.26 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 35.00 35.00 33.61 34.41 956,833 -0.16(-0.46%)
Sep 29, 2008 35.24 35.49 34.11 34.57 985,146 -1.03(-2.89%)
Sep 26, 2008 35.75 36.06 35.23 35.60 0 -0.18(-0.50%)
Sep 25, 2008 35.19 35.98 35.11 35.78 441,678 +0.69(+1.97%)
Sep 24, 2008 34.79 35.24 34.43 35.09 660,015 +0.15(+0.43%)
Sep 23, 2008 34.52 35.52 34.46 34.94 879,624 +0.55(+1.60%)
Sep 22, 2008 35.00 35.15 34.16 34.39 819,250 -0.62(-1.77%)
Sep 19, 2008 37.13 37.88 34.35 35.01 0 -0.40(-1.13%)
Sep 18, 2008 35.04 35.63 34.58 35.41 1,314,254 +0.77(+2.22%)
Sep 17, 2008 35.76 36.03 34.62 34.64 916,365 -1.56(-4.31%)
Sep 16, 2008 36.14 36.47 34.85 36.20 1,413,211 -0.15(-0.41%)
Sep 15, 2008 35.50 37.17 35.06 36.35 1,182,399 +0.44(+1.23%)
Sep 12, 2008 35.82 36.12 35.56 35.91 0 +0.06(+0.17%)
Sep 11, 2008 35.12 35.92 34.46 35.85 588,568 +0.57(+1.62%)
Sep 10, 2008 35.45 35.64 35.21 35.28 569,446 +0.00(+0.00%)
Sep 09, 2008 35.69 35.71 35.17 35.28 793,769 -0.21(-0.59%)
Sep 08, 2008 34.84 35.50 34.59 35.49 762,150 +1.12(+3.26%)
Sep 05, 2008 34.12 34.43 33.70 34.37 0 +0.20(+0.59%)
Sep 04, 2008 34.25 34.51 33.88 34.17 780,123 -0.22(-0.64%)
Sep 03, 2008 34.58 34.70 34.20 34.39 876,336 -0.17(-0.49%)
Sep 02, 2008 35.18 35.72 34.45 34.56 1,148,935 -0.63(-1.79%)
Aug 29, 2008 35.86 35.98 35.18 35.19 0 -0.86(-2.39%)
Aug 28, 2008 35.92 36.09 35.37 36.05 722,415 +0.28(+0.78%)
Aug 27, 2008 35.17 35.92 34.74 35.77 706,029 +0.73(+2.08%)
Aug 26, 2008 34.95 35.34 34.75 35.04 640,289 +0.18(+0.52%)
Aug 25, 2008 35.21 35.31 34.67 34.86 427,020 -0.47(-1.33%)
Aug 22, 2008 35.21 35.42 35.03 35.33 0 +0.20(+0.57%)
Aug 21, 2008 34.83 35.28 34.75 35.13 481,754 +0.13(+0.37%)
Aug 20, 2008 35.00 35.15 34.67 35.00 524,348 +0.00(+0.00%)
Aug 19, 2008 34.97 35.24 34.86 35.00 582,531 -0.12(-0.34%)
Aug 18, 2008 35.10 35.23 34.87 35.12 664,189 +0.16(+0.46%)
Aug 15, 2008 35.42 35.42 34.53 34.96 0 +0.40(+1.16%)
Aug 14, 2008 34.65 34.81 34.46 34.56 952,819 -0.31(-0.89%)
Aug 13, 2008 34.98 35.17 34.68 34.87 511,052 -0.04(-0.11%)
Aug 12, 2008 35.01 35.25 34.76 34.91 772,628 -0.16(-0.46%)
Aug 11, 2008 34.74 35.22 34.28 35.07 610,129 +0.41(+1.18%)
Aug 08, 2008 33.41 34.69 33.41 34.66 884,823 +1.35(+4.05%)
Aug 07, 2008 33.52 33.84 33.15 33.31 784,249 -0.05(-0.15%)
Aug 06, 2008 33.50 33.96 33.28 33.36 770,740 -0.31(-0.92%)
Aug 05, 2008 32.86 33.85 32.81 33.67 1,044,652 +0.81(+2.46%)
Aug 04, 2008 32.98 33.10 32.76 32.86 611,111 -0.08(-0.24%)
Aug 01, 2008 33.58 33.76 32.94 32.94 967,288 -0.63(-1.88%)
Jul 31, 2008 32.13 33.83 32.13 33.57 1,850,066 +1.05(+3.23%)
Jul 30, 2008 32.19 32.69 30.75 32.52 1,988,971 +0.41(+1.28%)
Jul 29, 2008 32.01 32.11 31.69 32.11 694,366 +0.26(+0.82%)
Jul 28, 2008 31.29 31.89 31.28 31.85 859,324 +0.50(+1.59%)
Jul 25, 2008 32.15 32.24 31.32 31.35 737,854 -0.56(-1.75%)
Jul 24, 2008 31.00 31.99 30.93 31.91 736,861 +0.13(+0.41%)
Jul 23, 2008 32.71 32.71 31.58 31.78 649,390 -0.76(-2.34%)
Jul 22, 2008 32.22 32.75 32.06 32.54 914,334 +0.23(+0.71%)
Jul 21, 2008 31.24 32.31 31.24 32.31 1,008,021 +0.88(+2.80%)
Jul 18, 2008 31.29 31.87 31.05 31.43 723,707 +0.21(+0.67%)
Jul 17, 2008 31.20 31.29 30.54 31.22 911,738 +0.06(+0.19%)
Jul 16, 2008 31.18 31.55 30.91 31.16 561,797 -0.04(-0.13%)
Jul 15, 2008 31.28 31.57 31.07 31.20 1,266,282 -0.29(-0.92%)
Jul 14, 2008 32.08 32.43 31.40 31.49 1,041,196 -0.53(-1.66%)
Jul 11, 2008 32.35 32.46 31.66 32.02 1,082,193 -0.39(-1.20%)
Jul 10, 2008 32.01 32.67 31.98 32.41 1,567,233 +0.27(+0.84%)
Jul 09, 2008 31.05 32.14 31.05 32.14 1,376,223 +0.86(+2.75%)
Jul 08, 2008 30.64 31.39 30.40 31.28 1,239,214 +0.63(+2.06%)
Jul 07, 2008 30.56 30.98 30.34 30.65 1,176,826 +0.07(+0.23%)
Jul 04, 2008 31.10 31.29 30.54 30.58 404,862 +0.00(+0.00%)
Jul 03, 2008 31.10 31.29 30.54 30.58 404,862 -0.33(-1.07%)
Jul 02, 2008 31.31 31.46 30.91 30.91 784,943 -0.42(-1.34%)
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.