Pinnacle West Capital (NY: PNW )

64.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 46.14 46.51 45.89 46.43 1,040,219 +0.39(+0.85%)
May 30, 2007 45.45 46.22 45.26 46.04 549,815 +0.35(+0.77%)
May 29, 2007 45.49 46.19 45.49 45.69 597,570 +0.25(+0.55%)
May 25, 2007 46.00 46.52 45.05 45.44 1,108,000 -0.16(-0.35%)
May 24, 2007 46.68 46.77 45.59 45.60 1,161,000 -0.98(-2.10%)
May 23, 2007 49.05 48.34 46.52 46.58 1,018,808 -1.97(-4.06%)
May 22, 2007 48.65 48.83 48.39 48.55 472,200 -0.13(-0.27%)
May 21, 2007 48.58 48.80 48.44 48.68 568,300 +0.20(+0.41%)
May 18, 2007 48.64 48.84 48.39 48.48 822,100 -0.09(-0.19%)
May 17, 2007 48.73 48.95 48.48 48.57 437,100 -0.11(-0.23%)
May 16, 2007 48.78 49.16 48.63 48.68 562,600 -0.06(-0.12%)
May 15, 2007 48.86 49.45 48.67 48.74 512,007 -0.14(-0.29%)
May 14, 2007 48.80 49.14 48.80 48.88 493,176 +0.13(+0.27%)
May 11, 2007 48.55 48.76 48.22 48.75 343,600 +0.39(+0.81%)
May 10, 2007 48.94 48.96 48.34 48.36 493,700 -0.59(-1.21%)
May 09, 2007 49.20 49.24 48.70 48.95 356,800 -0.25(-0.51%)
May 08, 2007 49.10 49.20 48.76 49.20 338,400 +0.00(+0.00%)
May 07, 2007 49.14 49.35 49.00 49.20 346,400 +0.21(+0.43%)
May 04, 2007 49.14 49.14 48.76 48.99 358,200 +0.08(+0.16%)
May 03, 2007 49.14 49.15 48.60 48.91 442,600 -0.14(-0.29%)
May 02, 2007 48.67 49.15 48.60 49.05 747,100 +0.26(+0.53%)
May 01, 2007 48.47 49.10 48.27 48.79 891,400 +0.50(+1.04%)
Apr 30, 2007 49.05 49.06 48.27 48.29 907,752 -0.81(-1.65%)
Apr 27, 2007 49.53 49.53 48.91 49.10 529,792 -0.95(-1.90%)
Apr 26, 2007 50.52 50.57 50.01 50.05 1,167,700 -0.47(-0.93%)
Apr 25, 2007 50.12 50.68 50.00 50.52 573,400 +0.41(+0.82%)
Apr 24, 2007 49.70 50.11 49.54 50.11 775,100 +0.42(+0.85%)
Apr 23, 2007 49.53 49.99 49.51 49.69 550,600 +0.34(+0.69%)
Apr 20, 2007 49.56 49.68 49.03 49.35 768,700 +0.62(+1.27%)
Apr 19, 2007 49.56 49.56 48.65 48.73 699,500 -0.39(-0.79%)
Apr 18, 2007 49.24 49.24 48.97 49.12 535,300 -0.10(-0.20%)
Apr 17, 2007 49.10 49.37 49.05 49.22 506,900 +0.10(+0.20%)
Apr 16, 2007 49.30 49.50 49.00 49.12 609,400 +0.00(+0.00%)
Apr 13, 2007 49.09 49.31 48.85 49.12 303,400 +0.03(+0.06%)
Apr 12, 2007 49.19 49.34 48.79 49.09 370,940 +0.01(+0.02%)
Apr 11, 2007 49.75 49.84 49.02 49.08 778,399 -0.73(-1.47%)
Apr 10, 2007 49.55 49.84 49.55 49.81 269,000 +0.20(+0.40%)
Apr 09, 2007 49.43 49.71 49.43 49.61 621,900 +0.11(+0.22%)
Apr 05, 2007 49.23 49.56 49.16 49.50 475,200 +0.13(+0.26%)
Apr 04, 2007 49.35 49.57 49.19 49.37 570,200 +0.07(+0.14%)
Apr 03, 2007 49.28 49.64 49.13 49.30 555,400 +0.03(+0.06%)
Apr 02, 2007 48.14 49.40 48.14 49.27 661,500 +1.02(+2.11%)
Mar 30, 2007 48.65 48.89 47.75 48.25 783,100 -0.37(-0.76%)
Mar 29, 2007 48.67 48.82 48.23 48.62 531,800 +0.17(+0.35%)
Mar 28, 2007 48.33 48.86 48.32 48.45 556,300 -0.06(-0.12%)
Mar 27, 2007 48.28 48.60 48.05 48.51 568,800 +0.26(+0.54%)
Mar 26, 2007 48.24 48.55 48.07 48.25 691,600 -0.07(-0.14%)
Mar 23, 2007 48.05 48.41 47.81 48.32 860,800 +0.40(+0.83%)
Mar 22, 2007 48.42 48.48 47.82 47.92 1,032,100 -0.50(-1.03%)
Mar 21, 2007 48.07 48.61 47.66 48.42 721,200 +0.35(+0.73%)
Mar 20, 2007 47.09 48.07 47.00 48.07 507,400 +0.84(+1.78%)
Mar 19, 2007 47.13 47.49 47.00 47.23 639,200 +0.23(+0.49%)
Mar 16, 2007 47.57 47.64 46.94 47.00 834,400 -0.46(-0.97%)
Mar 15, 2007 47.19 47.69 47.10 47.46 523,700 +0.23(+0.49%)
Mar 14, 2007 47.02 47.29 46.57 47.23 766,200 +0.38(+0.81%)
Mar 13, 2007 47.56 47.74 46.75 46.85 725,500 -0.71(-1.49%)
Mar 12, 2007 46.94 47.63 46.84 47.56 491,800 +0.74(+1.58%)
Mar 09, 2007 46.62 47.12 46.50 46.82 646,800 +0.25(+0.54%)
Mar 08, 2007 46.83 47.14 46.52 46.57 649,400 -0.15(-0.32%)
Mar 07, 2007 47.11 47.25 46.69 46.72 458,800 -0.39(-0.83%)
Mar 06, 2007 46.86 47.14 46.51 47.11 880,597 +0.43(+0.92%)
Mar 05, 2007 47.25 47.26 46.43 46.68 772,600 -0.65(-1.37%)
Mar 02, 2007 47.73 47.85 47.20 47.33 627,300 -0.39(-0.82%)
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.