Pinnacle West Capital (NY: PNW )

85.44 USD -0.62 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 47.21 47.41 46.81 47.03 946,933 -0.13(-0.28%)
Feb 28, 2012 47.44 47.60 47.05 47.16 442,966 -0.34(-0.72%)
Feb 27, 2012 47.22 47.69 47.07 47.50 512,770 -0.01(-0.02%)
Feb 24, 2012 47.68 47.99 47.30 47.51 678,979 +0.03(+0.06%)
Feb 23, 2012 47.34 47.65 47.23 47.48 603,014 +0.08(+0.17%)
Feb 22, 2012 47.44 47.73 47.23 47.40 546,708 +0.00(+0.00%)
Feb 21, 2012 48.04 48.04 47.30 47.40 782,925 -0.46(-0.96%)
Feb 17, 2012 48.15 48.21 47.82 47.86 625,855 -0.05(-0.10%)
Feb 16, 2012 47.50 48.17 47.39 47.91 458,977 +0.48(+1.01%)
Feb 15, 2012 47.28 47.76 47.15 47.43 779,257 +0.11(+0.23%)
Feb 14, 2012 47.34 47.49 47.03 47.32 680,981 -0.23(-0.48%)
Feb 13, 2012 47.71 47.83 47.48 47.55 440,473 +0.06(+0.13%)
Feb 10, 2012 47.78 47.92 47.36 47.49 708,358 -0.47(-0.98%)
Feb 09, 2012 48.05 48.17 47.76 47.96 379,075 -0.12(-0.25%)
Feb 08, 2012 48.18 48.21 47.91 48.08 537,176 -0.11(-0.23%)
Feb 07, 2012 47.27 48.38 47.21 48.19 947,573 +0.88(+1.86%)
Feb 06, 2012 47.40 47.54 47.17 47.31 379,269 -0.19(-0.40%)
Feb 03, 2012 47.95 48.06 47.30 47.50 900,433 -0.06(-0.13%)
Feb 02, 2012 47.76 47.91 47.45 47.56 590,983 -0.10(-0.21%)
Feb 01, 2012 47.57 47.78 47.36 47.66 682,561 +0.40(+0.85%)
Jan 31, 2012 47.59 47.77 47.08 47.26 716,223 -0.01(-0.02%)
Jan 30, 2012 47.73 47.93 47.14 47.27 755,667 -0.93(-1.93%)
Jan 27, 2012 48.41 48.49 48.08 48.20 748,851 -0.33(-0.68%)
Jan 26, 2012 48.32 48.86 48.10 48.53 790,100 +0.29(+0.60%)
Jan 25, 2012 47.36 48.34 47.09 48.24 610,022 +0.77(+1.62%)
Jan 24, 2012 47.36 47.51 47.18 47.47 1,135,167 -0.04(-0.08%)
Jan 23, 2012 47.74 48.01 47.50 47.51 627,427 -0.24(-0.50%)
Jan 20, 2012 47.58 47.78 47.41 47.75 690,033 +0.26(+0.55%)
Jan 19, 2012 47.84 47.84 47.26 47.49 638,535 -0.28(-0.59%)
Jan 18, 2012 47.70 47.84 47.37 47.77 571,012 +0.12(+0.25%)
Jan 17, 2012 47.91 48.24 47.58 47.65 1,958,623 +0.03(+0.06%)
Jan 13, 2012 47.45 47.66 47.33 47.62 2,010,223 -0.04(-0.08%)
Jan 12, 2012 47.73 47.79 47.40 47.66 1,974,980 +0.11(+0.23%)
Jan 11, 2012 47.72 47.85 47.46 47.55 630,263 -0.26(-0.54%)
Jan 10, 2012 48.12 48.12 47.64 47.81 1,097,155 +0.66(+1.40%)
Jan 09, 2012 47.48 47.59 47.00 47.15 796,479 -0.24(-0.51%)
Jan 06, 2012 47.54 47.71 47.33 47.39 634,357 -0.15(-0.32%)
Jan 05, 2012 47.44 47.76 47.20 47.54 835,524 +0.03(+0.06%)
Jan 04, 2012 47.89 48.05 47.46 47.51 786,610 -0.67(-1.39%)
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%)
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.