Pinnacle West Capital (NY: PNW )

76.50 +0.11 (+0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 22.31 22.52 22.09 22.12 2,797 -0.19(-0.85%)
Jun 29, 2010 22.30 22.45 22.08 22.31 2,854,194 +0.04(+0.19%)
Jun 25, 2010 22.27 22.46 22.07 22.27 1,537,742 -0.07(-0.30%)
Jun 24, 2010 22.07 22.62 22.07 22.34 1,897,957 +0.35(+1.58%)
Jun 23, 2010 22.34 22.34 21.89 21.99 1,482,998 -0.35(-1.55%)
Jun 22, 2010 22.84 22.85 22.26 22.34 1,244,551 -0.46(-2.00%)
Jun 21, 2010 23.06 23.06 22.64 22.79 1,325,478 -0.10(-0.45%)
Jun 18, 2010 22.90 22.94 22.67 22.90 2,142,980 +0.21(+0.91%)
Jun 17, 2010 22.37 22.71 22.31 22.69 1,604,160 +0.41(+1.83%)
Jun 16, 2010 22.09 22.44 22.05 22.28 1,203,976 +0.12(+0.55%)
Jun 15, 2010 21.89 22.16 21.86 22.16 2,040,517 +0.40(+1.82%)
Jun 14, 2010 21.89 21.94 21.64 21.77 1,384,396 +0.07(+0.31%)
Jun 11, 2010 21.53 21.70 21.41 21.70 1,314,472 +0.01(+0.03%)
Jun 10, 2010 21.54 21.69 21.46 21.69 1,713,728 +0.46(+2.18%)
Jun 09, 2010 21.78 21.80 21.16 21.23 2,708,333 -0.45(-2.08%)
Jun 08, 2010 21.19 21.70 21.05 21.68 3,359,537 +0.52(+2.47%)
Jun 07, 2010 21.21 21.48 21.13 21.16 2,798,203 +0.02(+0.09%)
Jun 04, 2010 21.14 21.73 21.08 21.14 2,147,060 -0.74(-3.37%)
Jun 03, 2010 21.72 21.93 21.66 21.87 1,480,811 +0.26(+1.18%)
Jun 02, 2010 21.28 21.63 21.18 21.62 10,113 +0.49(+2.33%)
Jun 01, 2010 21.24 21.48 21.12 21.13 2,141,134 -0.24(-1.11%)
May 28, 2010 21.36 21.61 21.31 21.36 1,253,301 -0.02(-0.11%)
May 27, 2010 21.33 21.45 21.17 21.39 1,942,159 +0.40(+1.88%)
May 26, 2010 21.10 21.28 20.92 20.99 164 +0.00(+0.00%)
May 25, 2010 20.87 21.02 20.52 20.99 2,357,447 -0.29(-1.37%)
May 24, 2010 21.30 21.62 21.18 21.28 1,572,984 -0.12(-0.54%)
May 21, 2010 21.16 21.41 20.87 21.40 2,592,062 +0.04(+0.20%)
May 20, 2010 21.75 21.83 21.36 21.36 3,071,793 -0.73(-3.31%)
May 19, 2010 21.96 22.35 21.89 22.09 2,980,236 -0.02(-0.08%)
May 18, 2010 22.27 22.40 22.08 22.11 2,351,700 -0.05(-0.22%)
May 17, 2010 22.00 22.23 21.83 22.15 1,536,645 +0.15(+0.66%)
May 14, 2010 22.01 22.13 21.85 22.01 1,695,903 -0.15(-0.69%)
May 13, 2010 22.09 22.43 22.09 22.16 1,735,296 -0.01(-0.03%)
May 12, 2010 21.69 22.29 21.66 22.17 1,906,373 +0.44(+2.04%)
May 11, 2010 21.72 21.96 21.67 21.72 811 +0.12(+0.56%)
May 10, 2010 21.45 21.61 21.41 21.60 4,773,870 +0.22(+1.02%)
May 07, 2010 21.86 22.01 21.25 21.38 4,015,298 -0.49(-2.25%)
May 06, 2010 22.06 22.54 19.66 21.87 3,590,475 -0.80(-3.54%)
May 05, 2010 22.81 22.85 22.56 22.68 1,948,603 -0.02(-0.11%)
May 04, 2010 23.01 23.01 22.59 22.70 1,851,656 -0.52(-2.25%)
May 03, 2010 22.78 23.24 22.78 23.23 2,042,630 +0.51(+2.22%)
Apr 30, 2010 22.92 23.18 22.72 22.72 2,246,128 -0.16(-0.69%)
Apr 29, 2010 22.68 22.95 22.67 22.88 1,446,244 +0.21(+0.93%)
Apr 28, 2010 22.42 22.75 22.32 22.67 1,916,736 +0.41(+1.83%)
Apr 27, 2010 22.78 22.90 22.26 22.26 1,795,829 -0.64(-2.78%)
Apr 26, 2010 23.06 23.08 22.88 22.90 941,236 -0.16(-0.70%)
Apr 23, 2010 23.01 23.06 22.87 23.06 1,390,041 +0.05(+0.23%)
Apr 22, 2010 22.93 23.02 22.80 23.00 1,626,898 +0.02(+0.10%)
Apr 21, 2010 22.98 23.01 22.80 22.98 7,768 +0.15(+0.66%)
Apr 20, 2010 22.61 22.85 22.56 22.83 1,470,040 +0.34(+1.49%)
Apr 19, 2010 22.48 22.58 22.34 22.49 1,315,466 -0.02(-0.08%)
Apr 16, 2010 22.79 22.85 22.38 22.51 2,287,014 -0.31(-1.37%)
Apr 15, 2010 22.75 22.85 22.65 22.82 1,472,705 -0.01(-0.05%)
Apr 14, 2010 22.77 22.85 22.63 22.84 1,812,572 +0.07(+0.29%)
Apr 13, 2010 22.70 22.92 22.67 22.77 2,539,184 +0.03(+0.13%)
Apr 12, 2010 22.90 22.98 22.67 22.74 3,536,933 -0.06(-0.26%)
Apr 09, 2010 23.07 23.11 22.70 22.80 9,910,690 -0.31(-1.32%)
Apr 08, 2010 22.80 23.44 22.80 23.11 2,472,985 -0.05(-0.21%)
Apr 07, 2010 23.37 23.38 22.98 23.15 1,653,091 -0.29(-1.23%)
Apr 06, 2010 22.93 23.46 22.93 23.44 1,268,746 +0.41(+1.77%)
Apr 05, 2010 22.93 23.08 22.83 23.03 1,266,691 +0.17(+0.73%)
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.