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 (%)
Sep 30, 2008 20.70 20.70 19.88 20.35 1,617,897 -0.09(-0.46%)
Sep 29, 2008 20.84 20.99 20.17 20.44 1,665,771 -0.61(-2.89%)
Sep 26, 2008 21.14 21.33 20.84 21.05 0 -0.11(-0.50%)
Sep 25, 2008 20.81 21.28 20.76 21.16 746,828 +0.41(+1.97%)
Sep 24, 2008 20.57 20.84 20.36 20.75 1,116,011 +0.09(+0.43%)
Sep 23, 2008 20.42 21.01 20.38 20.66 1,487,345 +0.33(+1.60%)
Sep 22, 2008 20.70 20.79 20.20 20.34 1,385,260 -0.37(-1.77%)
Sep 19, 2008 21.96 22.40 20.31 20.71 0 -0.24(-1.13%)
Sep 18, 2008 20.72 21.07 20.45 20.94 2,222,256 +0.46(+2.22%)
Sep 17, 2008 21.15 21.31 20.47 20.49 1,549,470 -0.92(-4.31%)
Sep 16, 2008 21.37 21.57 20.61 21.41 2,389,581 -0.09(-0.41%)
Sep 15, 2008 20.99 21.98 20.73 21.50 1,999,304 +0.26(+1.23%)
Sep 12, 2008 21.18 21.36 21.03 21.24 0 +0.04(+0.17%)
Sep 11, 2008 20.77 21.24 20.38 21.20 995,202 +0.34(+1.62%)
Sep 10, 2008 20.97 21.08 20.82 20.86 962,869 +0.00(+0.00%)
Sep 09, 2008 21.11 21.12 20.80 20.86 1,342,174 -0.12(-0.59%)
Sep 08, 2008 20.60 20.99 20.46 20.99 1,288,710 +0.66(+3.26%)
Sep 05, 2008 20.18 20.36 19.93 20.33 0 +0.12(+0.59%)
Sep 04, 2008 20.26 20.41 20.04 20.21 1,319,100 -0.13(-0.64%)
Sep 03, 2008 20.45 20.52 20.23 20.34 1,481,786 -0.10(-0.49%)
Sep 02, 2008 20.81 21.12 20.37 20.44 1,942,720 -0.37(-1.79%)
Aug 29, 2008 21.21 21.28 20.81 20.81 0 -0.51(-2.39%)
Aug 28, 2008 21.24 21.34 20.92 21.32 1,221,523 +0.17(+0.78%)
Aug 27, 2008 20.80 21.24 20.55 21.15 1,193,816 +0.43(+2.08%)
Aug 26, 2008 20.67 20.90 20.55 20.72 1,082,657 +0.11(+0.52%)
Aug 25, 2008 20.82 20.88 20.50 20.62 722,043 -0.28(-1.33%)
Aug 22, 2008 20.82 20.95 20.72 20.89 0 +0.12(+0.57%)
Aug 21, 2008 20.60 20.86 20.55 20.78 814,592 +0.08(+0.37%)
Aug 20, 2008 20.70 20.79 20.50 20.70 886,613 +0.00(+0.00%)
Aug 19, 2008 20.68 20.84 20.62 20.70 984,994 -0.07(-0.34%)
Aug 18, 2008 20.76 20.84 20.62 20.77 1,123,069 +0.09(+0.46%)
Aug 15, 2008 20.95 20.95 20.42 20.68 0 +0.24(+1.16%)
Aug 14, 2008 20.49 20.59 20.38 20.44 1,611,110 -0.18(-0.89%)
Aug 13, 2008 20.69 20.80 20.51 20.62 864,131 -0.02(-0.11%)
Aug 12, 2008 20.71 20.85 20.56 20.65 1,306,427 -0.09(-0.46%)
Aug 11, 2008 20.55 20.83 20.27 20.74 1,031,659 +0.24(+1.18%)
Aug 08, 2008 19.76 20.52 19.76 20.50 1,496,136 +0.80(+4.05%)
Aug 07, 2008 19.82 20.01 19.61 19.70 1,326,077 -0.03(-0.15%)
Aug 06, 2008 19.81 20.08 19.68 19.73 1,303,235 -0.18(-0.92%)
Aug 05, 2008 19.43 20.02 19.40 19.91 1,766,389 +0.48(+2.46%)
Aug 04, 2008 19.50 19.58 19.37 19.43 1,033,320 -0.05(-0.24%)
Aug 01, 2008 19.86 19.97 19.48 19.48 1,635,575 -0.37(-1.88%)
Jul 31, 2008 19.00 20.01 19.00 19.85 3,128,254 +0.62(+3.23%)
Jul 30, 2008 19.04 19.33 18.19 19.23 3,363,127 +0.24(+1.28%)
Jul 29, 2008 18.93 18.99 18.74 18.99 1,174,095 +0.15(+0.82%)
Jul 28, 2008 18.51 18.86 18.50 18.84 1,453,020 +0.30(+1.59%)
Jul 25, 2008 19.01 19.07 18.52 18.54 1,247,628 -0.33(-1.75%)
Jul 24, 2008 18.33 18.92 18.29 18.87 1,245,949 +0.08(+0.41%)
Jul 23, 2008 19.34 19.34 18.68 18.79 1,098,045 -0.45(-2.34%)
Jul 22, 2008 19.06 19.37 18.96 19.24 1,546,036 +0.14(+0.71%)
Jul 21, 2008 18.48 19.11 18.48 19.11 1,704,450 +0.52(+2.80%)
Jul 18, 2008 18.51 18.85 18.36 18.59 1,223,707 +0.12(+0.67%)
Jul 17, 2008 18.45 18.51 18.06 18.46 1,541,647 +0.04(+0.19%)
Jul 16, 2008 18.44 18.66 18.28 18.43 949,935 -0.02(-0.13%)
Jul 15, 2008 18.50 18.67 18.38 18.45 2,141,141 -0.17(-0.92%)
Jul 14, 2008 18.97 19.18 18.57 18.62 1,760,546 -0.31(-1.66%)
Jul 11, 2008 19.13 19.20 18.72 18.94 1,829,867 -0.23(-1.20%)
Jul 10, 2008 18.93 19.32 18.91 19.17 2,650,015 +0.16(+0.84%)
Jul 09, 2008 18.36 19.01 18.36 19.01 2,327,039 +0.51(+2.75%)
Jul 08, 2008 18.12 18.56 17.98 18.50 2,095,372 +0.37(+2.06%)
Jul 07, 2008 18.07 18.32 17.94 18.13 1,989,881 +0.04(+0.23%)
Jul 04, 2008 18.39 18.51 18.06 18.09 684,576 +0.00(+0.00%)
Jul 03, 2008 18.39 18.51 18.06 18.09 684,576 -0.20(-1.07%)
Jul 02, 2008 18.52 18.61 18.28 18.28 1,327,250 -0.25(-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.