Pinnacle West Capital (NY: PNW )

66.32 USD -0.97 (-1.44%)
Streaming Delayed Price Updated: 11:16 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 57.89 57.94 57.54 57.66 521,841 -0.23(-0.40%)
Mar 28, 2013 57.17 57.96 57.11 57.89 880,034 +0.68(+1.19%)
Mar 27, 2013 56.74 57.24 56.60 57.21 489,686 +0.14(+0.25%)
Mar 26, 2013 56.80 57.09 56.76 57.07 550,944 +0.43(+0.76%)
Mar 25, 2013 56.89 57.31 56.50 56.64 479,133 -0.10(-0.18%)
Mar 22, 2013 56.75 56.95 56.15 56.74 342,320 +0.03(+0.05%)
Mar 21, 2013 56.90 57.04 56.57 56.71 342,419 -0.38(-0.67%)
Mar 20, 2013 56.92 57.38 56.80 57.09 526,541 +0.43(+0.76%)
Mar 19, 2013 56.86 56.96 56.38 56.66 654,273 +0.06(+0.11%)
Mar 18, 2013 56.57 56.83 56.50 56.60 287,509 -0.38(-0.67%)
Mar 15, 2013 56.78 57.05 56.64 56.98 853,988 -0.02(-0.04%)
Mar 14, 2013 57.11 57.17 56.83 57.00 606,329 +0.02(+0.04%)
Mar 13, 2013 56.93 57.06 56.70 56.98 407,055 +0.06(+0.11%)
Mar 12, 2013 57.07 57.10 56.63 56.92 381,400 -0.14(-0.25%)
Mar 11, 2013 56.90 57.14 56.90 57.06 344,010 +0.01(+0.02%)
Mar 08, 2013 57.12 57.22 56.76 57.05 264,485 +0.02(+0.04%)
Mar 07, 2013 57.31 57.53 57.01 57.03 398,450 -0.28(-0.49%)
Mar 06, 2013 57.31 57.50 57.18 57.31 716,812 +0.09(+0.16%)
Mar 05, 2013 57.07 57.38 57.00 57.22 629,124 +0.35(+0.62%)
Mar 04, 2013 55.98 56.89 55.94 56.87 802,130 +0.83(+1.48%)
Mar 01, 2013 55.90 56.10 55.56 56.04 880,167 +0.10(+0.18%)
Feb 28, 2013 55.46 56.01 55.37 55.94 804,430 +0.70(+1.27%)
Feb 27, 2013 54.74 55.28 54.74 55.24 659,776 +0.45(+0.82%)
Feb 26, 2013 54.62 55.17 54.54 54.79 724,972 +0.41(+0.75%)
Feb 25, 2013 55.65 55.95 54.38 54.38 901,626 -1.02(-1.84%)
Feb 22, 2013 54.69 55.41 54.51 55.40 512,157 +0.81(+1.48%)
Feb 21, 2013 54.80 54.93 54.55 54.59 489,763 -0.21(-0.38%)
Feb 20, 2013 55.02 55.29 54.75 54.80 597,080 -0.18(-0.33%)
Feb 19, 2013 54.47 55.07 54.42 54.98 648,822 +0.64(+1.18%)
Feb 15, 2013 54.37 54.48 54.24 54.34 611,771 +0.01(+0.02%)
Feb 14, 2013 54.45 54.63 54.31 54.33 810,240 -0.23(-0.42%)
Feb 13, 2013 54.52 54.78 54.44 54.56 912,394 +0.07(+0.13%)
Feb 12, 2013 54.16 54.53 54.11 54.49 474,726 +0.36(+0.67%)
Feb 11, 2013 53.97 54.20 53.87 54.13 815,732 +0.18(+0.33%)
Feb 08, 2013 53.60 53.96 53.30 53.95 454,688 +0.37(+0.69%)
Feb 07, 2013 53.76 53.79 53.30 53.58 443,409 -0.04(-0.07%)
Feb 06, 2013 53.19 53.65 52.95 53.62 1,018,492 +0.31(+0.58%)
Feb 04, 2013 53.31 53.44 53.19 53.31 710,030 -0.12(-0.22%)
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.