Pinnacle West Capital (NY: PNW )

74.07 +0.05 (+0.07%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.95 19.04 18.82 18.90 1,013,594 -0.15(-0.78%)
Jul 30, 2009 19.03 19.16 18.83 19.05 876,610 -0.04(-0.19%)
Jul 29, 2009 18.94 19.27 18.78 19.08 906,542 -0.02(-0.12%)
Jul 28, 2009 19.08 19.18 18.72 19.11 1,561,528 -0.06(-0.31%)
Jul 27, 2009 19.01 19.21 19.00 19.17 882,963 +0.01(+0.06%)
Jul 24, 2009 18.83 19.19 18.82 19.16 771 +0.29(+1.54%)
Jul 23, 2009 18.24 18.99 18.20 18.87 1,821,181 +0.67(+3.71%)
Jul 22, 2009 18.38 18.49 18.11 18.19 2,115,749 -0.17(-0.90%)
Jul 21, 2009 18.23 18.36 18.13 18.36 969,506 +0.30(+1.67%)
Jul 20, 2009 18.01 18.11 17.84 18.06 1,169,590 +0.04(+0.23%)
Jul 17, 2009 18.17 18.27 17.85 18.01 1,843,624 -0.25(-1.36%)
Jul 16, 2009 18.06 18.35 17.84 18.26 1,416,600 +0.08(+0.46%)
Jul 15, 2009 18.03 18.36 17.82 18.18 2,754,643 +0.33(+1.86%)
Jul 14, 2009 17.61 17.85 17.36 17.85 1,439,076 +0.20(+1.11%)
Jul 13, 2009 17.37 17.74 17.36 17.65 1,196,623 +0.24(+1.39%)
Jul 10, 2009 17.29 17.46 17.07 17.41 2,145,328 +0.07(+0.41%)
Jul 09, 2009 17.43 17.49 17.15 17.34 1,039,777 -0.11(-0.61%)
Jul 08, 2009 17.63 17.80 17.27 17.45 1,986,976 -0.14(-0.77%)
Jul 07, 2009 17.87 17.87 17.54 17.58 892,871 -0.35(-1.98%)
Jul 06, 2009 17.48 17.94 17.48 17.94 1,600,496 +0.42(+2.40%)
Jul 02, 2009 17.94 17.97 17.52 17.52 1,485,227 -0.63(-3.46%)
Jul 01, 2009 17.85 18.22 17.80 18.14 1,114,359 +0.31(+1.76%)
Jun 30, 2009 17.91 17.91 17.48 17.83 2,129,372 -0.05(-0.26%)
Jun 29, 2009 17.68 17.92 17.52 17.88 1,254,120 +0.22(+1.27%)
Jun 26, 2009 17.56 17.73 17.40 17.65 1,564,372 +0.08(+0.44%)
Jun 25, 2009 17.22 17.60 17.14 17.58 1,373,975 +0.33(+1.92%)
Jun 24, 2009 17.32 17.39 17.13 17.25 1,335,674 +0.00(+0.00%)
Jun 23, 2009 17.30 17.48 17.19 17.25 2,943,209 -0.04(-0.24%)
Jun 22, 2009 17.13 17.51 17.13 17.29 1,647,667 +0.11(+0.65%)
Jun 19, 2009 17.54 17.54 17.03 17.17 1,682,197 -0.23(-1.33%)
Jun 18, 2009 17.17 17.45 17.04 17.41 856,297 +0.30(+1.73%)
Jun 17, 2009 17.00 17.24 16.97 17.11 1,362,196 +0.07(+0.38%)
Jun 16, 2009 17.15 17.29 16.93 17.04 947,825 -0.23(-1.32%)
Jun 15, 2009 17.47 17.52 16.95 17.27 1,304,212 -0.33(-1.90%)
Jun 12, 2009 17.12 17.72 16.90 17.61 2,440,937 +0.39(+2.27%)
Jun 11, 2009 16.86 17.46 16.83 17.22 1,739,381 +0.41(+2.43%)
Jun 10, 2009 16.75 16.91 16.69 16.81 1,793,050 +0.13(+0.78%)
Jun 09, 2009 16.55 16.82 16.41 16.68 2,556,957 +0.08(+0.46%)
Jun 08, 2009 16.57 16.71 16.38 16.60 983,405 -0.15(-0.88%)
Jun 05, 2009 16.84 16.86 16.42 16.75 1,822,944 +0.11(+0.64%)
Jun 04, 2009 16.36 16.72 16.32 16.64 1,815,464 +0.26(+1.59%)
Jun 03, 2009 16.26 16.48 16.19 16.38 1,648,616 -0.04(-0.22%)
Jun 02, 2009 16.77 16.80 16.41 16.42 1,998,695 -0.30(-1.80%)
Jun 01, 2009 16.43 16.80 16.32 16.72 2,373,078 +0.37(+2.24%)
May 29, 2009 16.35 16.38 16.02 16.35 1,772,247 +0.15(+0.95%)
May 28, 2009 16.22 16.48 16.06 16.20 1,551,657 +0.06(+0.37%)
May 27, 2009 16.17 16.41 16.04 16.14 2,371,269 -0.11(-0.69%)
May 26, 2009 15.60 16.26 15.58 16.25 3,052,607 +0.79(+5.09%)
May 22, 2009 15.17 15.58 15.13 15.47 1,389,100 +0.30(+1.95%)
May 21, 2009 15.12 15.19 14.95 15.17 1,727,758 -0.05(-0.35%)
May 20, 2009 15.73 15.73 15.22 15.22 2,295,705 -0.38(-2.43%)
May 19, 2009 15.55 15.77 15.54 15.60 1,796,078 +0.05(+0.34%)
May 18, 2009 15.61 15.71 15.40 15.55 1,660,709 +0.11(+0.73%)
May 15, 2009 15.76 15.78 15.36 15.44 2,064,368 -0.40(-2.54%)
May 14, 2009 16.03 16.13 15.66 15.84 1,487,618 -0.17(-1.03%)
May 13, 2009 16.26 16.49 15.99 16.00 1,508,351 -0.38(-2.31%)
May 12, 2009 16.44 16.52 16.28 16.38 1,591,580 -0.01(-0.04%)
May 11, 2009 16.45 16.59 16.33 16.39 1,935,343 -0.22(-1.35%)
May 08, 2009 16.62 17.13 16.47 16.61 2,172,192 -0.01(-0.07%)
May 07, 2009 16.78 16.78 16.42 16.62 2,218,868 -0.03(-0.18%)
May 06, 2009 16.94 17.04 16.46 16.65 2,996,184 -0.08(-0.49%)
May 05, 2009 16.46 17.10 16.46 16.74 3,835,878 +0.24(+1.47%)
May 04, 2009 16.33 16.56 16.32 16.49 1,739,704 +0.11(+0.65%)
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.