Pinnacle West Capital (NY: PNW )

82.26 USD -0.37 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 35.11 35.51 35.03 35.11 762,602 -0.04(-0.11%)
May 27, 2010 35.05 35.25 34.80 35.15 1,181,755 +0.65(+1.88%)
May 26, 2010 34.68 34.98 34.38 34.50 100 +0.00(+0.00%)
May 25, 2010 34.30 34.55 33.72 34.50 1,434,447 -0.48(-1.37%)
May 24, 2010 35.01 35.53 34.81 34.98 957,121 -0.19(-0.54%)
May 21, 2010 34.78 35.18 34.30 35.17 1,577,204 +0.07(+0.20%)
May 20, 2010 35.75 35.88 35.10 35.10 1,869,108 -1.20(-3.31%)
May 19, 2010 36.09 36.73 35.98 36.30 1,813,398 -0.03(-0.08%)
May 18, 2010 36.60 36.82 36.28 36.33 1,430,950 -0.08(-0.22%)
May 17, 2010 36.16 36.54 35.88 36.41 935,010 +0.24(+0.66%)
May 14, 2010 36.17 36.37 35.91 36.17 1,031,914 -0.25(-0.69%)
May 13, 2010 36.30 36.86 36.30 36.42 1,055,884 -0.01(-0.03%)
May 12, 2010 35.64 36.63 35.60 36.43 1,159,980 +0.73(+2.04%)
May 11, 2010 35.70 36.09 35.62 35.70 494 +0.20(+0.56%)
May 10, 2010 35.25 35.52 35.18 35.50 2,904,779 +0.36(+1.02%)
May 07, 2010 35.92 36.18 34.93 35.14 2,443,207 -0.81(-2.25%)
May 06, 2010 36.25 37.04 32.31 35.95 2,184,713 -1.32(-3.54%)
May 05, 2010 37.48 37.56 37.07 37.27 1,185,676 -0.04(-0.11%)
May 04, 2010 37.82 37.82 37.13 37.31 1,126,686 -0.86(-2.25%)
May 03, 2010 37.43 38.19 37.43 38.17 1,242,889 +0.83(+2.22%)
Apr 30, 2010 37.66 38.10 37.34 37.34 1,366,712 -0.26(-0.69%)
Apr 29, 2010 37.28 37.72 37.25 37.60 880,003 -0.18(-0.48%)
Apr 28, 2010 37.36 37.92 37.20 37.78 1,150,078 +0.68(+1.83%)
Apr 27, 2010 37.97 38.17 37.10 37.10 1,077,532 -1.06(-2.78%)
Apr 26, 2010 38.44 38.47 38.14 38.16 564,760 -0.27(-0.70%)
Apr 23, 2010 38.35 38.43 38.12 38.43 834,051 +0.09(+0.23%)
Apr 22, 2010 38.21 38.37 38.00 38.34 976,170 +0.04(+0.10%)
Apr 21, 2010 38.30 38.35 38.00 38.30 4,661 +0.25(+0.66%)
Apr 20, 2010 37.69 38.09 37.60 38.05 882,052 +0.56(+1.49%)
Apr 19, 2010 37.47 37.63 37.23 37.49 789,305 -0.03(-0.08%)
Apr 16, 2010 37.98 38.08 37.30 37.52 1,372,252 -0.52(-1.37%)
Apr 15, 2010 37.92 38.08 37.75 38.04 883,651 -0.02(-0.05%)
Apr 14, 2010 37.95 38.09 37.71 38.06 1,087,578 +0.11(+0.29%)
Apr 13, 2010 37.84 38.20 37.79 37.95 1,523,559 +0.05(+0.13%)
Apr 12, 2010 38.17 38.30 37.79 37.90 2,122,227 -0.10(-0.26%)
Apr 09, 2010 38.45 38.52 37.84 38.00 5,946,602 -0.51(-1.32%)
Apr 08, 2010 38.00 39.06 38.00 38.51 1,483,838 -0.08(-0.21%)
Apr 07, 2010 38.95 38.96 38.30 38.59 991,886 -0.48(-1.23%)
Apr 06, 2010 38.22 39.10 38.22 39.07 761,272 +0.68(+1.77%)
Apr 05, 2010 38.22 38.46 38.05 38.39 760,039 +0.28(+0.73%)
Apr 01, 2010 37.89 38.11 38.11 38.11 761,100 +0.38(+1.01%)
Mar 31, 2010 38.06 38.10 37.68 37.73 784,615 -0.36(-0.95%)
Mar 30, 2010 38.25 38.37 37.92 38.09 807,542 -0.13(-0.34%)
Mar 29, 2010 37.72 38.22 37.55 38.22 721,270 +0.67(+1.78%)
Mar 26, 2010 37.35 37.62 37.21 37.55 1,572,598 +0.27(+0.72%)
Mar 25, 2010 37.53 37.72 37.25 37.28 851,018 -0.16(-0.43%)
Mar 24, 2010 37.78 37.82 37.44 37.44 904,460 -0.39(-1.03%)
Mar 23, 2010 37.72 37.98 37.65 37.83 720,784 +0.07(+0.19%)
Mar 22, 2010 37.68 37.77 37.37 37.76 812,031 -0.01(-0.03%)
Mar 19, 2010 38.04 38.23 37.54 37.77 1,087,876 -0.17(-0.45%)
Mar 18, 2010 37.98 38.10 37.83 37.94 734,263 +0.03(+0.08%)
Mar 17, 2010 37.75 38.15 37.68 37.91 672,584 +0.19(+0.50%)
Mar 16, 2010 37.38 37.77 37.24 37.72 539,720 +0.35(+0.94%)
Mar 15, 2010 37.21 37.40 37.19 37.37 1,015,813 +0.04(+0.11%)
Mar 12, 2010 37.67 37.67 37.24 37.33 723,420 -0.16(-0.43%)
Mar 11, 2010 37.17 37.49 37.07 37.49 1,151,273 +0.08(+0.21%)
Mar 10, 2010 37.56 37.70 37.14 37.41 952,435 -0.24(-0.64%)
Mar 09, 2010 37.83 38.00 37.49 37.65 2,269,399 -0.21(-0.55%)
Mar 08, 2010 38.02 38.03 37.79 37.86 685,942 -0.13(-0.34%)
Mar 05, 2010 37.95 38.13 37.76 37.99 678,132 +0.29(+0.77%)
Mar 04, 2010 37.56 37.78 37.43 37.70 688,404 +0.14(+0.37%)
Mar 03, 2010 37.54 38.00 37.48 37.56 1,213,480 +0.22(+0.59%)
Mar 02, 2010 36.82 37.56 36.82 37.34 1,893,765 +0.71(+1.94%)
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.