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 (%)
Oct 31, 2011 30.22 30.24 29.82 29.87 1,767,017 -0.58(-1.89%)
Oct 28, 2011 30.16 30.47 29.85 30.45 1,914,785 -0.02(-0.08%)
Oct 27, 2011 30.23 30.69 30.00 30.47 1,566,097 +0.93(+3.14%)
Oct 26, 2011 29.76 29.83 29.49 29.54 1,419,528 +0.10(+0.35%)
Oct 25, 2011 29.79 29.90 29.41 29.44 1,555,875 -0.46(-1.54%)
Oct 24, 2011 29.88 30.05 29.78 29.90 4,711,887 -0.01(-0.04%)
Oct 21, 2011 30.10 30.10 29.74 29.91 4,669,574 +0.43(+1.45%)
Oct 20, 2011 29.34 29.62 29.27 29.48 4,360,428 +0.12(+0.42%)
Oct 19, 2011 29.24 29.79 29.15 29.36 1,081,856 +0.16(+0.53%)
Oct 18, 2011 28.90 29.34 28.59 29.20 1,072,065 +0.38(+1.33%)
Oct 17, 2011 28.85 29.00 28.76 28.82 623,233 -0.12(-0.40%)
Oct 14, 2011 28.84 29.04 28.78 28.94 868,363 +0.21(+0.74%)
Oct 13, 2011 28.52 28.74 28.46 28.73 830,273 +0.05(+0.16%)
Oct 12, 2011 28.61 28.82 28.48 28.68 1,564,915 +0.18(+0.64%)
Oct 11, 2011 28.62 28.63 28.28 28.50 1,161,192 -0.21(-0.74%)
Oct 10, 2011 28.29 28.71 28.21 28.71 992,112 +0.81(+2.90%)
Oct 07, 2011 28.01 28.30 27.81 27.90 1,497,195 -0.05(-0.16%)
Oct 06, 2011 27.81 27.95 27.69 27.95 881,481 +0.47(+1.72%)
Oct 05, 2011 27.47 27.53 27.11 27.47 1,144,551 +0.06(+0.21%)
Oct 04, 2011 26.95 27.45 26.48 27.42 2,027,211 +0.25(+0.93%)
Oct 03, 2011 27.84 28.05 27.16 27.16 1,216,318 -0.66(-2.38%)
Sep 30, 2011 27.85 28.19 27.75 27.82 1,278,806 -0.17(-0.62%)
Sep 29, 2011 27.84 28.07 27.68 28.00 974,254 +0.47(+1.72%)
Sep 28, 2011 27.98 28.09 27.50 27.53 1,082,739 -0.36(-1.28%)
Sep 27, 2011 28.30 28.51 27.78 27.88 3,710,340 +0.02(+0.07%)
Sep 26, 2011 28.18 28.21 27.78 27.86 2,164,907 -0.03(-0.12%)
Sep 23, 2011 27.63 28.04 27.56 27.90 1,356,520 +0.24(+0.87%)
Sep 22, 2011 27.56 27.80 27.34 27.66 1,593,794 -0.51(-1.82%)
Sep 21, 2011 28.78 28.95 28.17 28.17 1,000,307 -0.69(-2.38%)
Sep 20, 2011 28.51 29.21 28.48 28.85 1,399,831 +0.45(+1.60%)
Sep 19, 2011 28.24 28.49 28.04 28.40 980,325 -0.25(-0.86%)
Sep 16, 2011 28.41 28.71 28.36 28.65 1,400,706 +0.37(+1.31%)
Sep 15, 2011 28.21 28.38 28.05 28.28 967,860 +0.26(+0.93%)
Sep 14, 2011 27.78 28.27 27.62 28.02 1,021,717 +0.32(+1.15%)
Sep 13, 2011 27.36 27.74 27.13 27.70 1,114,227 +0.33(+1.21%)
Sep 12, 2011 26.85 27.40 26.85 27.37 1,135,124 +0.22(+0.81%)
Sep 09, 2011 27.71 27.73 26.98 27.15 2,306,051 -0.82(-2.92%)
Sep 08, 2011 28.01 28.30 27.90 27.97 862,008 -0.12(-0.44%)
Sep 07, 2011 28.04 28.13 27.84 28.09 948,451 +0.29(+1.03%)
Sep 06, 2011 27.34 27.84 27.16 27.80 1,241,834 -0.17(-0.63%)
Sep 02, 2011 27.96 28.28 27.90 27.98 1,391,339 -0.38(-1.33%)
Sep 01, 2011 28.82 28.82 28.32 28.36 1,304,563 -0.31(-1.09%)
Aug 31, 2011 28.57 28.83 28.49 28.67 1,417,729 +0.19(+0.68%)
Aug 30, 2011 28.46 28.63 28.25 28.47 1,369,150 -0.03(-0.11%)
Aug 29, 2011 28.17 28.54 28.15 28.50 1,179,876 +0.62(+2.23%)
Aug 26, 2011 27.62 28.04 27.09 27.88 1,385,445 +0.03(+0.12%)
Aug 25, 2011 28.22 28.22 27.56 27.85 1,047,594 -0.30(-1.08%)
Aug 24, 2011 27.51 28.20 27.45 28.15 1,073,376 +0.60(+2.16%)
Aug 23, 2011 26.95 27.56 26.69 27.56 1,870,930 +0.70(+2.61%)
Aug 22, 2011 27.44 27.44 26.78 26.86 2,314,470 -0.20(-0.74%)
Aug 19, 2011 26.85 27.25 26.83 27.06 1,351,298 -0.12(-0.45%)
Aug 18, 2011 26.98 27.27 26.75 27.18 2,222,936 -0.28(-1.01%)
Aug 17, 2011 27.47 27.82 27.37 27.46 1,157,977 +0.14(+0.52%)
Aug 16, 2011 27.14 27.44 26.95 27.32 1,268,974 -0.06(-0.24%)
Aug 15, 2011 26.68 27.42 26.67 27.38 1,532,653 +0.80(+3.00%)
Aug 12, 2011 26.94 27.02 26.37 26.59 2,444,409 -0.24(-0.89%)
Aug 11, 2011 25.49 27.20 25.29 26.83 4,272,678 +1.59(+6.32%)
Aug 10, 2011 25.35 25.85 25.14 25.23 2,576,689 -0.44(-1.72%)
Aug 09, 2011 25.71 25.70 24.16 25.67 3,475,719 +1.06(+4.32%)
Aug 08, 2011 25.71 25.92 24.52 24.61 4,344,504 -1.32(-5.07%)
Aug 05, 2011 26.02 26.05 25.34 25.93 2,946,172 +0.14(+0.53%)
Aug 04, 2011 26.46 26.59 25.76 25.79 2,245,276 -0.93(-3.49%)
Aug 03, 2011 27.02 27.05 26.36 26.72 1,577,968 -0.11(-0.41%)
Aug 02, 2011 26.83 27.24 26.59 26.83 2,392,864 -0.48(-1.76%)
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.