Pinnacle West Capital (NY: PNW )

84.55 USD +1.37 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 41.49 41.74 41.43 41.45 349,934 -0.08(-0.19%)
Dec 30, 2010 41.70 41.79 41.50 41.53 258,950 -0.17(-0.41%)
Dec 29, 2010 41.89 41.93 41.57 41.70 220,564 -0.10(-0.24%)
Dec 28, 2010 41.78 41.91 41.56 41.80 574,806 +0.01(+0.02%)
Dec 27, 2010 41.69 41.98 41.47 41.79 309,592 -0.02(-0.05%)
Dec 23, 2010 41.52 41.99 41.52 41.81 456,428 +0.20(+0.48%)
Dec 22, 2010 41.52 41.86 41.49 41.61 594,765 +0.18(+0.43%)
Dec 21, 2010 41.40 41.54 41.22 41.43 414,749 +0.07(+0.17%)
Dec 20, 2010 41.66 41.76 41.18 41.36 734,696 -0.15(-0.36%)
Dec 17, 2010 41.31 41.52 41.05 41.51 1,009,730 +0.12(+0.29%)
Dec 16, 2010 40.88 41.41 40.65 41.39 788,881 +0.50(+1.22%)
Dec 15, 2010 41.30 41.33 40.87 40.89 730,039 -0.40(-0.97%)
Dec 14, 2010 41.05 41.31 40.98 41.29 694,085 +0.27(+0.66%)
Dec 13, 2010 40.95 41.12 40.65 41.02 663,961 +0.16(+0.39%)
Dec 10, 2010 40.52 40.86 40.52 40.86 382,678 +0.34(+0.84%)
Dec 09, 2010 40.44 40.58 40.15 40.52 498,134 +0.15(+0.37%)
Dec 08, 2010 40.50 40.66 40.18 40.37 390,942 -0.17(-0.42%)
Dec 07, 2010 41.12 41.15 40.49 40.54 603,971 -0.39(-0.95%)
Dec 06, 2010 40.93 41.13 40.80 40.93 412,395 -0.07(-0.17%)
Dec 03, 2010 41.03 41.12 40.81 41.00 1,688,562 -0.12(-0.29%)
Dec 02, 2010 41.17 41.19 40.80 41.12 425,890 +0.09(+0.22%)
Dec 01, 2010 40.92 41.14 40.73 41.03 521,572 +0.61(+1.51%)
Nov 30, 2010 40.04 40.59 39.97 40.42 786,404 +0.02(+0.05%)
Nov 29, 2010 40.29 40.48 40.00 40.40 485,491 -0.13(-0.32%)
Nov 26, 2010 40.61 40.89 40.36 40.53 252,476 -0.18(-0.44%)
Nov 24, 2010 40.88 40.71 40.71 40.71 570,347 +0.09(+0.22%)
Nov 23, 2010 40.72 40.72 40.40 40.62 509,964 -0.34(-0.83%)
Nov 22, 2010 40.79 41.01 40.50 40.96 400,324 +0.07(+0.17%)
Nov 19, 2010 41.03 41.13 40.64 40.89 562,778 -0.10(-0.24%)
Nov 18, 2010 41.10 41.10 40.73 40.99 674,630 +0.29(+0.71%)
Nov 17, 2010 40.95 40.96 40.61 40.70 633,018 -0.09(-0.22%)
Nov 16, 2010 41.00 41.19 40.50 40.79 809,666 -0.48(-1.16%)
Nov 15, 2010 40.99 41.56 40.99 41.27 565,865 +0.36(+0.88%)
Nov 12, 2010 41.17 41.20 40.84 40.91 833,786 -0.42(-1.02%)
Nov 11, 2010 41.20 41.43 41.04 41.33 736,657 -0.04(-0.10%)
Nov 10, 2010 41.48 41.50 40.97 41.37 1,046,242 -0.18(-0.43%)
Nov 09, 2010 41.89 42.03 41.42 41.55 961,665 -0.19(-0.46%)
Nov 08, 2010 42.09 42.17 41.61 41.74 629,057 -0.40(-0.95%)
Nov 05, 2010 42.34 42.37 41.98 42.14 488,391 -0.12(-0.28%)
Nov 04, 2010 42.13 42.44 42.07 42.26 610,814 +0.47(+1.12%)
Nov 03, 2010 42.13 42.15 41.56 41.79 1,032,943 -0.23(-0.55%)
Nov 02, 2010 41.22 42.03 41.22 42.02 747,037 +1.02(+2.49%)
Nov 01, 2010 41.25 41.63 40.84 41.00 732,230 -0.16(-0.39%)
Oct 29, 2010 41.02 41.32 40.99 41.16 1,352,947 +0.06(+0.15%)
Oct 28, 2010 41.63 41.63 41.04 41.10 832,893 -0.67(-1.60%)
Oct 27, 2010 41.91 41.91 41.15 41.77 816,633 -0.25(-0.59%)
Oct 25, 2010 42.29 42.37 42.01 42.02 1,502,880 -0.16(-0.38%)
Oct 22, 2010 42.27 42.41 41.84 42.18 1,737,664 -0.02(-0.05%)
Oct 21, 2010 42.43 42.68 41.99 42.20 1,793,145 -0.17(-0.40%)
Oct 20, 2010 41.89 42.54 41.86 42.37 1,006,470 +0.58(+1.39%)
Oct 19, 2010 41.49 42.13 41.48 41.79 996,773 -0.08(-0.19%)
Oct 18, 2010 41.65 41.88 41.55 41.87 1,332,405 +0.21(+0.50%)
Oct 15, 2010 41.49 41.81 41.44 41.66 627,966 +0.31(+0.75%)
Oct 14, 2010 41.26 41.67 41.23 41.35 694,320 +0.10(+0.24%)
Oct 13, 2010 41.18 41.39 41.06 41.25 603,539 +0.22(+0.54%)
Oct 12, 2010 41.20 41.24 40.93 41.03 880,189 -0.18(-0.44%)
Oct 11, 2010 41.26 41.38 41.18 41.21 712,039 -0.05(-0.12%)
Oct 08, 2010 41.26 41.38 41.07 41.26 605,541 +0.08(+0.19%)
Oct 07, 2010 41.60 41.60 41.07 41.18 881,336 -0.25(-0.60%)
Oct 06, 2010 41.65 41.78 41.19 41.43 541,771 -0.23(-0.55%)
Oct 05, 2010 41.61 41.67 41.39 41.66 957,312 +0.40(+0.97%)
Oct 04, 2010 41.37 41.73 41.09 41.26 689,437 -0.39(-0.94%)
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.