Pinnacle West Capital (NY: PNW )

78.32 +2.09 (+2.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.31 38.91 38.09 38.64 1,768,782 +0.24(+0.62%)
Jun 27, 2013 38.28 39.20 38.25 38.41 2,379,283 +0.33(+0.88%)
Jun 26, 2013 37.46 38.27 37.46 38.07 2,285,726 +0.86(+2.32%)
Jun 25, 2013 36.78 37.34 36.49 37.21 1,169,303 +0.65(+1.77%)
Jun 24, 2013 36.27 36.82 36.07 36.56 910,190 -0.20(-0.53%)
Jun 21, 2013 36.64 36.91 35.92 36.76 2,213,227 +0.36(+0.98%)
Jun 20, 2013 37.54 37.58 36.25 36.40 3,145,856 -1.45(-3.83%)
Jun 19, 2013 39.15 39.15 37.84 37.85 2,611,853 -1.30(-3.33%)
Jun 18, 2013 39.67 39.85 39.02 39.15 4,457,236 -0.84(-2.09%)
Jun 17, 2013 40.25 40.50 39.85 39.99 705,906 -0.10(-0.26%)
Jun 14, 2013 39.93 40.26 39.88 40.09 1,091,011 +0.16(+0.40%)
Jun 13, 2013 39.14 39.97 38.93 39.93 809,186 +0.79(+2.03%)
Jun 12, 2013 39.68 39.78 39.00 39.14 705,651 -0.33(-0.85%)
Jun 11, 2013 39.60 39.81 39.24 39.47 1,379,356 -0.05(-0.12%)
Jun 10, 2013 39.51 39.63 39.26 39.52 651,443 +0.04(+0.11%)
Jun 07, 2013 39.37 39.72 38.96 39.48 600,446 +0.20(+0.51%)
Jun 06, 2013 38.77 39.28 38.64 39.28 599,587 +0.56(+1.46%)
Jun 05, 2013 38.81 38.97 38.55 38.71 1,071,695 -0.22(-0.55%)
Jun 04, 2013 39.38 39.49 38.75 38.93 1,722,677 -0.45(-1.15%)
Jun 03, 2013 39.35 39.70 38.82 39.38 974,386 +0.03(+0.09%)
May 31, 2013 39.57 40.04 39.34 39.35 984,194 -0.29(-0.74%)
May 30, 2013 39.43 40.22 39.31 39.64 1,586,262 +0.65(+1.68%)
May 29, 2013 39.73 39.81 38.73 38.98 1,370,250 -1.01(-2.53%)
May 28, 2013 40.42 40.43 39.82 39.99 1,423,602 -0.18(-0.45%)
May 24, 2013 40.62 40.76 40.06 40.18 715,318 -0.56(-1.39%)
May 23, 2013 40.95 40.95 40.04 40.74 1,010,978 -0.47(-1.13%)
May 22, 2013 41.83 42.36 40.95 41.21 1,263,605 -0.65(-1.56%)
May 21, 2013 41.99 42.18 41.60 41.86 1,082,763 -0.06(-0.15%)
May 20, 2013 42.15 42.24 41.86 41.92 535,660 -0.27(-0.64%)
May 17, 2013 41.96 42.26 41.80 42.20 1,479,470 +0.36(+0.85%)
May 16, 2013 41.90 41.96 41.69 41.84 1,741,435 -0.11(-0.27%)
May 15, 2013 41.37 42.28 41.26 41.95 1,228,421 +0.84(+2.05%)
May 13, 2013 41.19 41.24 40.94 41.11 870,404 -0.22(-0.54%)
May 10, 2013 41.28 41.41 41.05 41.33 1,405,226 -0.10(-0.25%)
May 09, 2013 42.27 42.32 41.23 41.44 1,766,665 -0.92(-2.17%)
May 08, 2013 42.69 42.80 42.11 42.36 946,258 -0.42(-0.99%)
May 07, 2013 42.31 42.79 42.04 42.78 963,409 +0.52(+1.22%)
May 06, 2013 43.12 43.12 42.24 42.27 1,339,448 -0.56(-1.32%)
May 03, 2013 42.58 42.98 42.16 42.83 1,083,188 +0.67(+1.59%)
May 02, 2013 42.35 42.35 41.87 42.16 896,120 -0.04(-0.10%)
May 01, 2013 42.37 42.57 42.15 42.20 746,547 -0.22(-0.53%)
Apr 30, 2013 42.27 42.50 42.15 42.43 945,875 +0.01(+0.03%)
Apr 29, 2013 42.23 42.48 41.91 42.41 687,867 +0.51(+1.21%)
Apr 26, 2013 41.95 42.05 41.89 41.91 2,603,458 -0.04(-0.10%)
Apr 25, 2013 41.76 42.18 41.62 41.95 2,680,201 +0.30(+0.71%)
Apr 24, 2013 41.31 41.77 41.14 41.65 888,988 +0.29(+0.70%)
Apr 23, 2013 41.57 41.58 40.95 41.36 744,880 -0.03(-0.07%)
Apr 22, 2013 41.08 41.59 40.83 41.39 1,164,856 +0.37(+0.91%)
Apr 19, 2013 40.51 41.02 40.39 41.02 740,381 +0.60(+1.49%)
Apr 18, 2013 40.40 40.60 40.10 40.42 1,708,520 +0.12(+0.31%)
Apr 17, 2013 40.53 40.59 39.90 40.29 1,420,927 -0.36(-0.88%)
Apr 16, 2013 40.55 40.80 40.11 40.65 730,588 +0.38(+0.94%)
Apr 15, 2013 40.94 41.07 40.27 40.27 813,718 -0.80(-1.95%)
Apr 12, 2013 40.81 41.11 40.81 41.07 625,484 +0.15(+0.37%)
Apr 11, 2013 40.67 40.94 40.53 40.92 1,062,425 +0.34(+0.83%)
Apr 10, 2013 40.22 40.64 40.22 40.58 715,284 +0.43(+1.07%)
Apr 09, 2013 40.54 40.55 40.13 40.15 954,922 -0.34(-0.84%)
Apr 08, 2013 40.19 40.55 39.97 40.49 821,031 +0.37(+0.91%)
Apr 05, 2013 39.73 40.15 39.70 40.13 692,062 +0.10(+0.26%)
Apr 04, 2013 39.73 40.05 39.73 40.02 748,617 +0.26(+0.64%)
Apr 03, 2013 39.89 39.93 39.64 39.77 893,285 -0.07(-0.17%)
Apr 02, 2013 39.87 40.04 39.72 39.84 962,799 +0.03(+0.07%)
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.