Pinnacle West Capital (NY: PNW )

66.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 54.99 55.85 54.68 55.47 1,232,220 +0.34(+0.62%)
Jun 27, 2013 54.95 56.27 54.90 55.13 1,657,525 +0.48(+0.88%)
Jun 26, 2013 53.77 54.93 53.77 54.65 1,592,348 +1.24(+2.32%)
Jun 25, 2013 52.79 53.60 52.38 53.41 814,594 +0.93(+1.77%)
Jun 24, 2013 52.06 52.86 51.78 52.48 634,083 -0.28(-0.53%)
Jun 21, 2013 52.59 52.98 51.56 52.76 1,541,842 +0.51(+0.98%)
Jun 20, 2013 53.89 53.94 52.04 52.25 2,191,557 -2.08(-3.83%)
Jun 19, 2013 56.20 56.20 54.32 54.33 1,819,544 -1.87(-3.33%)
Jun 18, 2013 56.94 57.20 56.01 56.20 3,105,128 -1.20(-2.09%)
Jun 17, 2013 57.78 58.13 57.20 57.40 491,769 -0.15(-0.26%)
Jun 14, 2013 57.32 57.79 57.24 57.55 760,052 +0.23(+0.40%)
Jun 13, 2013 56.18 57.38 55.88 57.32 563,719 +1.14(+2.03%)
Jun 12, 2013 56.96 57.10 55.98 56.18 491,591 -0.48(-0.85%)
Jun 11, 2013 56.84 57.14 56.33 56.66 960,927 -0.07(-0.12%)
Jun 10, 2013 56.72 56.88 56.36 56.73 453,827 +0.06(+0.11%)
Jun 07, 2013 56.51 57.02 55.93 56.67 418,300 +0.29(+0.51%)
Jun 06, 2013 55.65 56.38 55.46 56.38 417,702 +0.81(+1.46%)
Jun 05, 2013 55.71 55.94 55.34 55.57 746,595 -0.31(-0.55%)
Jun 04, 2013 56.53 56.69 55.62 55.88 1,200,101 -0.65(-1.15%)
Jun 03, 2013 56.49 56.99 55.73 56.53 678,805 +0.05(+0.09%)
May 31, 2013 56.80 57.48 56.47 56.48 685,638 -0.42(-0.74%)
May 30, 2013 56.60 57.73 56.43 56.90 1,105,068 +0.94(+1.68%)
May 29, 2013 57.03 57.14 55.60 55.96 954,583 -1.45(-2.53%)
May 28, 2013 58.02 58.03 57.16 57.41 991,751 -0.26(-0.45%)
May 24, 2013 58.31 58.51 57.50 57.67 498,326 -0.81(-1.39%)
May 23, 2013 58.78 58.78 57.48 58.48 704,297 -0.67(-1.13%)
May 22, 2013 60.05 60.80 58.78 59.15 880,289 -0.94(-1.56%)
May 21, 2013 60.27 60.54 59.71 60.09 754,306 -0.09(-0.15%)
May 20, 2013 60.51 60.64 60.08 60.18 373,167 -0.39(-0.64%)
May 17, 2013 60.23 60.66 60.00 60.57 1,030,671 +0.51(+0.85%)
May 16, 2013 60.15 60.22 59.84 60.06 1,213,169 -0.16(-0.27%)
May 15, 2013 59.39 60.69 59.23 60.22 855,778 +1.21(+2.05%)
May 13, 2013 59.12 59.20 58.77 59.01 606,366 -0.32(-0.54%)
May 10, 2013 59.25 59.44 58.92 59.33 978,949 -0.15(-0.25%)
May 09, 2013 60.68 60.75 59.18 59.48 1,230,745 -1.32(-2.17%)
May 08, 2013 61.28 61.44 60.44 60.80 659,210 -0.61(-0.99%)
May 07, 2013 60.73 61.42 60.35 61.41 671,158 +0.74(+1.22%)
May 06, 2013 61.89 61.89 60.63 60.67 933,125 -0.81(-1.32%)
May 03, 2013 61.12 61.69 60.52 61.48 754,602 +0.96(+1.59%)
May 02, 2013 60.79 60.79 60.10 60.52 624,281 -0.06(-0.10%)
May 01, 2013 60.82 61.10 60.50 60.58 520,081 -0.32(-0.53%)
Apr 30, 2013 60.68 61.00 60.50 60.90 658,943 +0.02(+0.03%)
Apr 29, 2013 60.62 60.98 60.16 60.88 479,202 +0.18(+0.30%)
Apr 26, 2013 60.76 60.90 60.68 60.70 1,797,412 -0.06(-0.10%)
Apr 25, 2013 60.48 61.09 60.29 60.76 1,850,395 +0.43(+0.71%)
Apr 24, 2013 59.83 60.50 59.59 60.33 613,752 +0.42(+0.70%)
Apr 23, 2013 60.21 60.22 59.32 59.91 514,261 -0.04(-0.07%)
Apr 22, 2013 59.50 60.24 59.14 59.95 804,210 +0.54(+0.91%)
Apr 19, 2013 58.67 59.42 58.51 59.41 511,155 +0.87(+1.49%)
Apr 18, 2013 58.52 58.81 58.08 58.54 1,179,552 +0.18(+0.31%)
Apr 17, 2013 58.70 58.79 57.80 58.36 981,000 -0.52(-0.88%)
Apr 16, 2013 58.74 59.09 58.09 58.88 504,394 +0.55(+0.94%)
Apr 15, 2013 59.30 59.49 58.33 58.33 561,786 -1.16(-1.95%)
Apr 12, 2013 59.11 59.54 59.11 59.49 431,831 +0.22(+0.37%)
Apr 11, 2013 58.91 59.30 58.71 59.27 733,492 +0.49(+0.83%)
Apr 10, 2013 58.25 58.87 58.25 58.78 493,828 +0.62(+1.07%)
Apr 09, 2013 58.72 58.73 58.12 58.16 659,273 -0.49(-0.84%)
Apr 08, 2013 58.21 58.74 57.89 58.65 566,835 +0.53(+0.91%)
Apr 05, 2013 57.54 58.16 57.50 58.12 477,796 +0.15(+0.26%)
Apr 04, 2013 57.55 58.01 57.55 57.97 516,841 +0.37(+0.64%)
Apr 03, 2013 57.78 57.83 57.41 57.60 616,719 -0.10(-0.17%)
Apr 02, 2013 57.75 57.99 57.53 57.70 664,711 +0.04(+0.07%)
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.