Pinnacle West Capital (NY: PNW )

78.19 USD -2.79 (-3.45%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 54.04 54.20 53.53 53.54 830,715 -0.43(-0.80%)
Jul 30, 2012 53.77 54.11 53.54 53.97 479,378 -0.35(-0.64%)
Jul 27, 2012 53.79 54.66 53.73 54.32 719,057 +0.85(+1.59%)
Jul 26, 2012 53.17 53.60 52.95 53.47 586,390 +0.80(+1.52%)
Jul 25, 2012 53.10 53.17 52.46 52.67 363,437 -0.19(-0.36%)
Jul 24, 2012 53.21 53.36 52.55 52.86 411,229 -0.36(-0.68%)
Jul 23, 2012 53.43 53.69 53.11 53.22 1,831,439 -0.54(-1.00%)
Jul 20, 2012 53.11 53.87 53.10 53.76 2,278,195 +0.46(+0.86%)
Jul 19, 2012 53.36 53.67 53.02 53.30 1,835,295 -0.01(-0.02%)
Jul 18, 2012 53.17 53.41 53.08 53.31 392,759 +0.03(+0.06%)
Jul 17, 2012 52.94 53.38 52.81 53.28 360,360 +0.41(+0.78%)
Jul 16, 2012 52.89 53.24 52.83 52.87 660,016 -0.18(-0.34%)
Jul 13, 2012 52.36 53.08 52.33 53.05 397,081 +0.84(+1.61%)
Jul 12, 2012 51.87 52.39 51.87 52.21 455,905 +0.08(+0.15%)
Jul 11, 2012 51.92 52.17 51.50 52.13 996,367 -0.06(-0.11%)
Jul 10, 2012 52.01 52.48 52.01 52.19 519,433 +0.14(+0.27%)
Jul 09, 2012 52.08 52.18 51.76 52.05 462,934 -0.03(-0.06%)
Jul 06, 2012 51.65 52.15 51.65 52.08 383,845 +0.07(+0.13%)
Jul 05, 2012 52.03 52.31 52.01 52.01 574,599 -0.12(-0.23%)
Jul 03, 2012 52.09 52.30 51.98 52.13 478,772 -0.12(-0.23%)
Jul 02, 2012 52.06 52.25 51.73 52.25 865,817 +0.51(+0.99%)
Jun 29, 2012 52.21 52.21 51.48 51.74 668,957 +0.32(+0.62%)
Jun 28, 2012 50.91 51.46 50.91 51.42 588,305 +0.18(+0.35%)
Jun 27, 2012 51.00 51.44 50.93 51.24 611,572 +0.57(+1.12%)
Jun 26, 2012 50.63 50.89 50.56 50.67 665,390 +0.03(+0.06%)
Jun 25, 2012 50.27 50.76 50.27 50.64 590,479 +0.08(+0.16%)
Jun 22, 2012 50.85 50.97 50.56 50.56 1,375,954 -0.25(-0.49%)
Jun 21, 2012 51.44 51.73 50.69 50.81 826,211 -0.38(-0.74%)
Jun 20, 2012 51.76 51.85 51.12 51.19 1,146,048 -0.61(-1.18%)
Jun 19, 2012 52.15 52.30 51.77 51.80 1,099,644 -0.25(-0.48%)
Jun 18, 2012 51.81 52.12 51.81 52.05 469,420 +0.04(+0.08%)
Jun 15, 2012 51.71 52.07 51.55 52.01 847,471 +0.43(+0.83%)
Jun 14, 2012 51.22 51.65 51.17 51.58 449,594 +0.38(+0.74%)
Jun 13, 2012 51.17 51.48 50.95 51.20 745,624 -0.07(-0.14%)
Jun 12, 2012 51.21 51.27 50.68 51.27 699,889 +0.51(+1.00%)
Jun 11, 2012 51.29 51.46 50.72 50.76 775,700 -0.31(-0.61%)
Jun 08, 2012 50.65 51.10 50.65 51.07 602,220 +0.22(+0.43%)
Jun 07, 2012 51.28 51.30 50.67 50.85 722,332 -0.06(-0.12%)
Jun 06, 2012 50.57 50.91 50.18 50.91 1,136,460 +0.57(+1.13%)
Jun 05, 2012 49.74 50.51 49.65 50.34 849,462 +0.50(+1.00%)
Jun 04, 2012 49.51 49.89 49.36 49.84 908,626 +0.41(+0.83%)
Jun 01, 2012 49.44 49.58 48.37 49.43 1,041,085 +0.05(+0.10%)
May 31, 2012 48.91 49.59 48.86 49.38 1,067,738 +0.53(+1.08%)
May 30, 2012 49.02 49.51 48.84 48.85 533,836 -0.50(-1.01%)
May 29, 2012 49.30 49.39 48.99 49.35 441,324 +0.24(+0.49%)
May 25, 2012 48.80 49.29 48.80 49.11 635,967 +0.23(+0.47%)
May 24, 2012 48.65 49.23 48.61 48.88 817,777 +0.24(+0.49%)
May 23, 2012 48.51 48.86 48.30 48.64 1,410,870 -0.06(-0.12%)
May 22, 2012 48.33 48.86 48.28 48.70 809,906 +0.50(+1.04%)
May 21, 2012 47.78 48.24 47.58 48.20 613,293 +0.40(+0.84%)
May 18, 2012 48.15 48.39 47.65 47.80 880,057 -0.31(-0.64%)
May 17, 2012 48.38 48.52 48.00 48.11 974,853 -0.24(-0.50%)
May 16, 2012 48.28 48.49 47.97 48.35 811,454 +0.38(+0.79%)
May 15, 2012 48.38 48.41 47.84 47.97 965,719 -0.48(-0.99%)
May 14, 2012 48.32 48.69 48.17 48.45 471,153 -0.15(-0.31%)
May 11, 2012 48.75 49.07 48.51 48.60 862,117 -0.37(-0.76%)
May 10, 2012 48.31 49.27 48.20 48.97 1,787,273 +0.91(+1.89%)
May 09, 2012 47.50 48.22 47.50 48.06 861,090 +0.22(+0.46%)
May 08, 2012 47.64 47.93 47.50 47.84 551,930 +0.09(+0.19%)
May 07, 2012 47.68 47.78 47.41 47.75 618,350 -0.07(-0.15%)
May 04, 2012 47.63 48.02 47.63 47.82 519,691 +0.20(+0.42%)
May 03, 2012 48.00 48.46 47.48 47.62 915,361 -0.17(-0.36%)
May 02, 2012 48.09 48.16 47.67 47.79 807,561 -0.44(-0.91%)
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.