Pinnacle West Capital (NY: PNW )

74.07 +0.05 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.84 22.86 22.61 22.64 1,307,650 -0.22(-0.95%)
Mar 30, 2010 22.95 23.02 22.75 22.85 1,345,860 -0.08(-0.34%)
Mar 29, 2010 22.63 22.93 22.53 22.93 1,202,078 +0.40(+1.78%)
Mar 26, 2010 22.41 22.57 22.33 22.53 2,620,913 +0.16(+0.72%)
Mar 25, 2010 22.52 22.63 22.35 22.37 1,418,318 -0.10(-0.43%)
Mar 24, 2010 22.67 22.69 22.46 22.46 1,507,385 -0.23(-1.03%)
Mar 23, 2010 22.63 22.79 22.59 22.70 1,201,268 +0.04(+0.19%)
Mar 22, 2010 22.61 22.66 22.42 22.66 1,353,342 -0.01(-0.03%)
Mar 19, 2010 22.82 22.94 22.52 22.66 1,813,069 -0.10(-0.45%)
Mar 18, 2010 22.79 22.86 22.70 22.76 1,223,733 +0.02(+0.08%)
Mar 17, 2010 22.65 22.89 22.61 22.75 1,120,937 +0.11(+0.50%)
Mar 16, 2010 22.43 22.66 22.34 22.63 899,504 +0.21(+0.94%)
Mar 15, 2010 22.32 22.44 22.31 22.42 1,692,968 +0.02(+0.11%)
Mar 12, 2010 22.60 22.60 22.34 22.40 1,205,661 -0.10(-0.43%)
Mar 11, 2010 22.30 22.49 22.24 22.49 1,918,727 +0.05(+0.21%)
Mar 10, 2010 22.54 22.62 22.28 22.45 1,587,341 -0.14(-0.64%)
Mar 09, 2010 22.70 22.80 22.49 22.59 3,782,212 -0.13(-0.55%)
Mar 08, 2010 22.81 22.82 22.67 22.72 1,143,200 -0.08(-0.34%)
Mar 05, 2010 22.77 22.88 22.66 22.79 1,130,184 +0.17(+0.77%)
Mar 04, 2010 22.54 22.67 22.46 22.62 1,147,303 +0.08(+0.37%)
Mar 03, 2010 22.52 22.80 22.49 22.54 2,022,402 +0.13(+0.59%)
Mar 02, 2010 22.09 22.54 22.09 22.40 3,156,175 +0.43(+1.94%)
Mar 01, 2010 21.86 22.09 21.85 21.98 3,168,481 +0.13(+0.60%)
Feb 26, 2010 22.53 22.61 21.84 21.85 3,817,047 -0.70(-3.09%)
Feb 25, 2010 22.37 22.55 22.13 22.54 1,957,071 -0.02(-0.08%)
Feb 24, 2010 22.45 22.63 22.23 22.56 2,172,374 +0.24(+1.07%)
Feb 23, 2010 22.34 22.47 22.27 22.32 1,213,611 -0.02(-0.08%)
Feb 22, 2010 22.54 22.71 22.28 22.34 1,591,793 -0.08(-0.37%)
Feb 19, 2010 22.06 22.65 22.06 22.42 1,890,876 +0.29(+1.30%)
Feb 18, 2010 21.95 22.16 21.85 22.13 1,141,458 +0.14(+0.65%)
Feb 17, 2010 21.89 21.99 21.79 21.99 1,428,744 +0.17(+0.77%)
Feb 16, 2010 21.35 21.82 21.27 21.82 1,627,433 +0.64(+3.03%)
Feb 12, 2010 21.17 21.18 21.18 21.18 1,918,272 -0.03(-0.14%)
Feb 11, 2010 21.00 21.21 20.77 21.21 1,194,533 +0.19(+0.91%)
Feb 10, 2010 21.10 21.17 20.86 21.02 1,761,526 -0.08(-0.37%)
Feb 09, 2010 20.99 21.28 20.87 21.10 1,924,354 +0.23(+1.12%)
Feb 08, 2010 21.26 21.26 20.86 20.86 928,772 -0.36(-1.70%)
Feb 05, 2010 21.22 21.29 20.89 21.22 1,475,490 -0.04(-0.20%)
Feb 04, 2010 21.59 21.71 21.25 21.26 1,284,016 -0.52(-2.37%)
Feb 03, 2010 21.67 21.83 21.61 21.78 1,451,370 +0.01(+0.03%)
Feb 02, 2010 21.61 21.79 21.39 21.77 987,018 +0.28(+1.31%)
Feb 01, 2010 21.58 21.66 21.34 21.49 1,108,216 +0.00(+0.00%)
Jan 29, 2010 21.67 21.81 21.49 21.49 1,774,072 -0.16(-0.72%)
Jan 28, 2010 21.73 21.77 21.37 21.65 1,968,646 +0.02(+0.10%)
Jan 27, 2010 21.84 21.86 21.41 21.63 4,196,820 -0.21(-0.97%)
Jan 26, 2010 21.44 21.85 21.34 21.84 1,951,252 +0.31(+1.46%)
Jan 25, 2010 21.51 21.60 21.21 21.53 1,326,809 +0.24(+1.14%)
Jan 22, 2010 21.81 21.81 21.28 21.28 1,496,818 -0.49(-2.25%)
Jan 21, 2010 22.04 22.30 21.68 21.78 1,182,078 -0.30(-1.34%)
Jan 20, 2010 22.14 22.14 21.69 22.07 3,231,913 -0.13(-0.59%)
Jan 19, 2010 21.93 22.20 21.92 22.20 1,405,139 +0.24(+1.10%)
Jan 15, 2010 22.23 21.96 21.96 21.96 1,641,007 -0.35(-1.59%)
Jan 14, 2010 22.22 22.36 22.16 22.31 634,590 +0.05(+0.21%)
Jan 13, 2010 22.25 22.32 22.01 22.27 1,246,242 +0.12(+0.53%)
Jan 12, 2010 22.05 22.30 22.04 22.15 1,335,680 -0.04(-0.19%)
Jan 11, 2010 21.88 22.20 21.88 22.19 1,215,958 +0.35(+1.62%)
Jan 08, 2010 21.61 21.85 21.46 21.83 1,038,159 +0.14(+0.63%)
Jan 07, 2010 21.64 21.71 21.52 21.70 1,159,880 -0.04(-0.19%)
Jan 06, 2010 21.49 21.74 21.40 21.74 1,625,087 +0.22(+1.04%)
Jan 05, 2010 21.75 21.89 21.36 21.52 2,421,693 -0.30(-1.36%)
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.