Pinnacle West Capital (NY: PNW )

85.45 USD +1.80 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 41.27 41.74 41.19 41.27 2,300 -0.08(-0.20%)
Sep 29, 2010 41.57 41.63 41.17 41.35 624,418 -0.34(-0.82%)
Sep 28, 2010 41.63 41.75 41.19 41.69 582,529 +0.20(+0.48%)
Sep 27, 2010 41.11 41.66 41.04 41.49 601,566 +0.26(+0.63%)
Sep 24, 2010 40.79 41.23 40.70 41.23 767,283 +0.89(+2.21%)
Sep 23, 2010 40.78 40.88 40.33 40.34 578,664 -0.58(-1.42%)
Sep 22, 2010 40.83 41.35 40.80 40.92 578,976 +0.10(+0.24%)
Sep 21, 2010 40.92 41.09 40.58 40.82 854,394 -0.13(-0.32%)
Sep 20, 2010 40.50 40.97 40.33 40.95 509,951 +0.59(+1.46%)
Sep 17, 2010 40.36 40.72 40.23 40.36 1,156,378 -0.68(-1.66%)
Sep 15, 2010 41.10 41.37 40.92 41.04 833,355 -0.19(-0.46%)
Sep 14, 2010 41.19 41.39 40.93 41.23 684,106 +0.06(+0.15%)
Sep 13, 2010 40.88 41.22 40.60 41.17 1,050,181 +0.62(+1.53%)
Sep 10, 2010 40.63 40.71 40.37 40.55 524,231 -0.07(-0.17%)
Sep 09, 2010 40.54 40.79 40.42 40.62 702,237 +0.43(+1.07%)
Sep 08, 2010 40.80 40.90 40.19 40.19 982,155 -0.64(-1.57%)
Sep 07, 2010 40.78 41.14 40.63 40.83 115 -0.21(-0.51%)
Sep 03, 2010 40.86 41.04 40.65 41.04 414,027 +0.28(+0.69%)
Sep 02, 2010 41.00 41.00 40.46 40.76 1,035,481 -0.14(-0.34%)
Sep 01, 2010 40.36 40.98 40.04 40.90 837,816 +1.13(+2.84%)
Aug 31, 2010 39.74 40.04 39.47 39.77 8,300 -0.01(-0.03%)
Aug 30, 2010 40.31 40.39 39.76 39.78 546,032 -0.56(-1.39%)
Aug 27, 2010 40.34 40.44 39.44 40.34 768,013 +0.72(+1.82%)
Aug 26, 2010 40.10 40.10 39.46 39.62 718,816 -0.31(-0.78%)
Aug 25, 2010 39.84 39.99 39.33 39.93 10,992 -0.05(-0.13%)
Aug 24, 2010 39.43 40.14 39.34 39.98 144 +0.23(+0.58%)
Aug 23, 2010 39.45 40.00 39.33 39.75 2,044,297 +0.47(+1.20%)
Aug 20, 2010 38.88 39.34 38.87 39.28 510,812 +0.04(+0.10%)
Aug 19, 2010 39.60 39.74 39.01 39.24 144 -0.50(-1.26%)
Aug 18, 2010 40.26 40.26 39.51 39.74 906,672 -0.51(-1.27%)
Aug 17, 2010 39.65 40.33 39.59 40.25 936,767 +0.83(+2.11%)
Aug 16, 2010 39.32 39.63 39.17 39.42 897,989 -0.08(-0.20%)
Aug 13, 2010 39.50 39.84 39.27 39.50 720,892 +0.15(+0.38%)
Aug 12, 2010 38.73 39.57 38.54 39.35 1,652,791 +0.30(+0.77%)
Aug 11, 2010 39.30 39.38 38.85 39.05 1,652,314 -0.07(-0.18%)
Aug 10, 2010 39.15 39.99 39.12 39.12 200 -0.39(-0.99%)
Aug 09, 2010 39.43 39.74 39.38 39.51 1,038,146 +0.17(+0.43%)
Aug 06, 2010 39.34 39.59 39.01 39.34 893,564 -0.28(-0.71%)
Aug 05, 2010 39.33 39.67 39.28 39.62 1,097,867 +0.14(+0.35%)
Aug 04, 2010 39.22 39.63 39.05 39.48 1,180,004 +0.42(+1.08%)
Aug 03, 2010 38.50 39.14 38.32 39.06 1,657,602 +0.54(+1.40%)
Aug 02, 2010 38.52 38.85 38.39 38.52 1,154,976 +0.43(+1.13%)
Jul 30, 2010 38.01 38.28 37.90 38.09 1,551,170 -0.17(-0.44%)
Jul 29, 2010 39.57 39.57 38.26 38.26 1,651,385 -1.48(-3.72%)
Jul 28, 2010 40.06 40.34 39.65 39.74 1,487,547 -0.36(-0.90%)
Jul 27, 2010 40.10 40.27 39.60 40.10 115 +0.50(+1.26%)
Jul 26, 2010 39.13 39.66 39.01 39.60 1,367,155 +0.56(+1.43%)
Jul 23, 2010 38.55 39.15 38.45 39.04 1,234,940 +0.28(+0.72%)
Jul 22, 2010 38.33 38.86 38.29 38.76 1,240,609 +0.84(+2.22%)
Jul 21, 2010 38.33 38.35 37.67 37.92 845,118 -0.31(-0.81%)
Jul 20, 2010 38.23 38.29 37.44 38.23 1,052,204 +0.00(+0.00%)
Jul 19, 2010 38.01 38.30 37.62 38.23 809,317 +0.39(+1.03%)
Jul 16, 2010 37.84 38.64 37.76 37.84 824,287 -0.57(-1.48%)
Jul 15, 2010 38.60 38.70 38.29 38.41 981,532 -0.27(-0.70%)
Jul 14, 2010 38.39 38.68 38.18 38.68 746,827 +0.11(+0.29%)
Jul 13, 2010 38.58 38.75 38.29 38.57 719,751 +0.20(+0.52%)
Jul 12, 2010 37.99 38.48 37.89 38.37 517,050 +0.22(+0.58%)
Jul 09, 2010 38.15 38.26 37.75 38.15 736,349 -0.01(-0.03%)
Jul 08, 2010 37.92 38.22 37.74 38.16 1,165,909 +0.34(+0.90%)
Jul 07, 2010 36.90 37.82 36.81 37.82 1,219,714 +1.08(+2.94%)
Jul 06, 2010 36.57 36.97 36.39 36.74 100 +0.50(+1.38%)
Jul 02, 2010 36.24 36.59 36.10 36.24 768,179 +0.07(+0.19%)
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.