Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 31.84 31.89 31.55 31.57 825,892 -0.27(-0.84%)
Dec 29, 2011 31.78 31.95 31.75 31.84 711,710 +0.15(+0.48%)
Dec 28, 2011 31.91 31.97 31.65 31.69 741,063 -0.23(-0.72%)
Dec 27, 2011 31.76 32.02 31.67 31.92 915,719 +0.21(+0.66%)
Dec 23, 2011 31.51 31.88 31.40 31.71 760,445 +0.39(+1.23%)
Dec 21, 2011 31.07 31.41 31.03 31.32 1,419,410 +0.33(+1.08%)
Dec 20, 2011 30.65 31.03 30.54 30.99 1,290,297 +0.67(+2.23%)
Dec 19, 2011 30.12 30.69 29.96 30.31 2,087,099 -0.24(-0.79%)
Dec 16, 2011 30.43 30.74 30.09 30.56 5,035,261 +0.21(+0.69%)
Dec 15, 2011 29.95 30.44 29.95 30.35 2,156,219 +0.66(+2.23%)
Dec 14, 2011 29.92 30.13 29.56 29.68 1,865,302 -0.48(-1.59%)
Dec 13, 2011 30.52 30.57 30.08 30.16 1,873,626 -0.12(-0.41%)
Dec 12, 2011 30.19 30.38 29.98 30.29 2,328,221 -0.03(-0.09%)
Dec 09, 2011 30.01 30.39 29.88 30.31 1,310,766 +0.50(+1.69%)
Dec 08, 2011 30.27 30.27 29.76 29.81 1,734,050 -0.58(-1.90%)
Dec 07, 2011 30.46 30.54 30.09 30.39 1,170,013 -0.18(-0.60%)
Dec 06, 2011 30.60 30.69 30.43 30.57 1,207,953 +0.04(+0.13%)
Dec 05, 2011 30.93 30.94 30.32 30.53 1,197,312 +0.06(+0.19%)
Dec 02, 2011 31.13 31.13 30.45 30.47 933,484 -0.39(-1.27%)
Dec 01, 2011 31.07 31.28 30.86 30.86 1,712,909 -0.20(-0.65%)
Nov 30, 2011 31.09 31.09 30.65 31.07 1,653,081 +0.86(+2.84%)
Nov 29, 2011 29.79 30.30 29.76 30.21 987,209 +0.53(+1.79%)
Nov 28, 2011 29.70 29.99 29.57 29.68 1,203,680 +0.47(+1.62%)
Nov 25, 2011 29.32 29.48 29.17 29.21 641,858 -0.07(-0.22%)
Nov 23, 2011 29.55 29.55 28.96 29.27 1,539,897 -0.46(-1.54%)
Nov 22, 2011 30.17 30.27 29.70 29.73 2,152,860 -0.42(-1.39%)
Nov 21, 2011 30.02 30.29 29.81 30.15 2,147,397 -0.21(-0.69%)
Nov 18, 2011 30.17 30.47 30.15 30.36 1,268,097 +0.37(+1.25%)
Nov 17, 2011 30.16 30.34 29.84 29.99 1,442,209 -0.14(-0.46%)
Nov 16, 2011 30.27 30.48 30.09 30.12 1,166,422 -0.31(-1.01%)
Nov 15, 2011 30.28 30.51 30.19 30.43 996,008 +0.08(+0.26%)
Nov 14, 2011 30.58 30.64 30.28 30.35 815,002 -0.37(-1.19%)
Nov 11, 2011 30.50 30.75 30.44 30.72 901,650 +0.61(+2.02%)
Nov 10, 2011 30.16 30.34 29.89 30.11 1,372,134 +0.26(+0.86%)
Nov 09, 2011 30.21 30.30 29.78 29.86 1,092,583 -0.74(-2.42%)
Nov 08, 2011 30.45 30.61 30.20 30.60 1,090,640 +0.24(+0.80%)
Nov 07, 2011 30.25 30.39 29.91 30.35 750,094 +0.05(+0.15%)
Nov 04, 2011 30.32 30.37 29.82 30.31 1,383,252 -0.23(-0.75%)
Nov 03, 2011 30.15 30.63 30.07 30.54 2,116,924 +0.55(+1.84%)
Nov 02, 2011 29.58 30.39 29.57 29.99 2,193,297 +0.88(+3.04%)
Nov 01, 2011 28.87 29.79 28.81 29.10 2,237,959 -0.77(-2.57%)
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%)
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.