Pinnacle West Capital (NY: PNW )

82.26 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 48.59 48.66 48.15 48.18 541,205 -0.41(-0.84%)
Dec 29, 2011 48.49 48.75 48.45 48.59 466,382 +0.23(+0.48%)
Dec 28, 2011 48.70 48.78 48.30 48.36 485,617 -0.35(-0.72%)
Dec 27, 2011 48.46 48.87 48.33 48.71 600,069 +0.32(+0.66%)
Dec 23, 2011 48.09 48.65 47.91 48.39 498,318 +0.59(+1.23%)
Dec 21, 2011 47.42 47.94 47.35 47.80 930,136 +0.51(+1.08%)
Dec 20, 2011 46.78 47.36 46.60 47.29 845,529 +1.03(+2.23%)
Dec 19, 2011 45.96 46.83 45.72 46.26 1,367,671 -0.37(-0.79%)
Dec 16, 2011 46.43 46.91 45.92 46.63 3,299,594 +0.32(+0.69%)
Dec 15, 2011 45.70 46.45 45.70 46.31 1,412,965 +1.01(+2.23%)
Dec 14, 2011 45.66 45.98 45.11 45.30 1,222,328 -0.73(-1.59%)
Dec 13, 2011 46.57 46.65 45.91 46.03 1,227,783 -0.19(-0.41%)
Dec 12, 2011 46.07 46.36 45.75 46.22 1,525,678 -0.04(-0.09%)
Dec 09, 2011 45.79 46.38 45.59 46.26 858,942 +0.77(+1.69%)
Dec 08, 2011 46.19 46.20 45.42 45.49 1,136,319 -0.88(-1.90%)
Dec 07, 2011 46.49 46.61 45.92 46.37 766,707 -0.28(-0.60%)
Dec 06, 2011 46.70 46.83 46.44 46.65 791,569 +0.06(+0.13%)
Dec 05, 2011 47.20 47.21 46.27 46.59 784,596 +0.09(+0.19%)
Dec 02, 2011 47.50 47.50 46.47 46.50 611,710 -0.60(-1.27%)
Dec 01, 2011 47.42 47.73 47.10 47.10 1,122,465 -0.31(-0.65%)
Nov 30, 2011 47.45 47.45 46.77 47.41 1,083,260 +1.31(+2.84%)
Nov 29, 2011 45.46 46.24 45.42 46.10 646,916 +0.81(+1.79%)
Nov 28, 2011 45.33 45.77 45.12 45.29 788,769 +0.72(+1.62%)
Nov 25, 2011 44.74 44.98 44.52 44.57 420,608 -0.10(-0.22%)
Nov 23, 2011 45.10 45.10 44.19 44.67 1,009,091 -0.70(-1.54%)
Nov 22, 2011 46.04 46.20 45.33 45.37 1,410,764 -0.64(-1.39%)
Nov 21, 2011 45.81 46.23 45.49 46.01 1,407,184 -0.32(-0.69%)
Nov 18, 2011 46.04 46.50 46.01 46.33 830,981 +0.57(+1.25%)
Nov 17, 2011 46.03 46.30 45.53 45.76 945,076 -0.21(-0.46%)
Nov 16, 2011 46.20 46.52 45.92 45.97 764,354 -0.47(-1.01%)
Nov 15, 2011 46.21 46.56 46.07 46.44 652,682 +0.12(+0.26%)
Nov 14, 2011 46.66 46.76 46.22 46.32 534,069 -0.56(-1.19%)
Nov 11, 2011 46.55 46.92 46.45 46.88 590,849 +0.93(+2.02%)
Nov 10, 2011 46.02 46.30 45.62 45.95 899,156 +0.39(+0.86%)
Nov 09, 2011 46.10 46.24 45.45 45.56 715,967 -1.13(-2.42%)
Nov 08, 2011 46.47 46.71 46.09 46.69 714,694 +0.37(+0.80%)
Nov 07, 2011 46.16 46.37 45.64 46.32 491,535 +0.07(+0.15%)
Nov 04, 2011 46.27 46.35 45.50 46.25 906,442 -0.35(-0.75%)
Nov 03, 2011 46.01 46.74 45.88 46.60 1,387,215 +0.84(+1.84%)
Nov 02, 2011 45.14 46.37 45.12 45.76 1,437,262 +1.35(+3.04%)
Nov 01, 2011 44.05 45.46 43.97 44.41 1,466,529 -1.17(-2.57%)
Oct 31, 2011 46.12 46.15 45.50 45.58 1,157,922 -0.88(-1.89%)
Oct 28, 2011 46.02 46.50 45.55 46.46 1,254,754 -0.56(-1.19%)
Oct 27, 2011 46.66 47.36 46.29 47.02 1,014,801 +1.43(+3.14%)
Oct 26, 2011 45.93 46.03 45.51 45.59 919,827 +0.16(+0.35%)
Oct 25, 2011 45.97 46.14 45.38 45.43 1,008,177 -0.71(-1.54%)
Oct 24, 2011 46.11 46.38 45.96 46.14 3,053,212 -0.02(-0.04%)
Oct 21, 2011 46.45 46.45 45.90 46.16 3,025,794 +0.66(+1.45%)
Oct 20, 2011 45.28 45.71 45.17 45.50 2,825,473 +0.19(+0.42%)
Oct 19, 2011 45.13 45.97 44.99 45.31 701,022 +0.24(+0.53%)
Oct 18, 2011 44.60 45.28 44.12 45.07 694,678 +0.59(+1.33%)
Oct 17, 2011 44.53 44.75 44.39 44.48 403,843 -0.18(-0.40%)
Oct 14, 2011 44.51 44.81 44.41 44.66 562,683 +0.33(+0.74%)
Oct 13, 2011 44.02 44.36 43.92 44.33 538,001 +0.07(+0.16%)
Oct 12, 2011 44.15 44.48 43.95 44.26 1,014,035 +0.28(+0.64%)
Oct 11, 2011 44.17 44.19 43.65 43.98 752,430 -0.33(-0.74%)
Oct 10, 2011 43.66 44.31 43.53 44.31 642,870 +1.25(+2.90%)
Oct 07, 2011 43.23 43.68 42.92 43.06 970,154 -0.07(-0.16%)
Oct 06, 2011 42.92 43.14 42.74 43.13 571,183 +0.73(+1.72%)
Oct 05, 2011 42.40 42.48 41.83 42.40 741,647 +0.09(+0.21%)
Oct 04, 2011 41.59 42.36 40.87 42.31 1,313,594 +0.39(+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.