Pinnacle West Capital (NY: PNW )

76.50 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 20.68 20.88 20.60 20.75 1,912,961 +0.11(+0.54%)
Nov 27, 2009 20.70 20.88 20.50 20.64 609,832 -0.27(-1.27%)
Nov 25, 2009 20.74 20.98 20.68 20.91 1,435,021 +0.22(+1.09%)
Nov 24, 2009 20.51 20.71 20.43 20.68 1,537,663 +0.25(+1.22%)
Nov 23, 2009 20.30 20.61 20.18 20.43 1,613,705 +0.31(+1.53%)
Nov 20, 2009 20.14 20.23 20.10 20.13 1,797,522 -0.06(-0.29%)
Nov 19, 2009 20.33 20.37 20.06 20.18 2,216,154 -0.16(-0.78%)
Nov 18, 2009 19.89 20.72 19.87 20.34 6,552,506 +0.55(+2.78%)
Nov 17, 2009 19.89 19.96 19.72 19.79 1,459,882 -0.08(-0.42%)
Nov 16, 2009 19.69 19.89 19.68 19.88 1,265,494 +0.22(+1.14%)
Nov 13, 2009 19.61 19.84 19.56 19.65 1,602,209 +0.08(+0.39%)
Nov 12, 2009 19.77 19.97 19.51 19.58 943,082 -0.30(-1.49%)
Nov 11, 2009 20.00 20.08 19.83 19.87 1,422,858 -0.08(-0.39%)
Nov 10, 2009 19.83 20.04 19.78 19.95 1,738,655 +0.07(+0.36%)
Nov 09, 2009 19.55 19.88 19.44 19.88 1,357,869 +0.46(+2.34%)
Nov 06, 2009 19.33 19.58 19.24 19.42 1,469,131 +0.15(+0.77%)
Nov 05, 2009 19.09 19.35 19.09 19.27 3,745,386 +0.31(+1.62%)
Nov 04, 2009 18.91 19.20 18.88 18.97 1,832,190 +0.10(+0.53%)
Nov 03, 2009 18.44 18.91 18.42 18.87 2,302,240 +0.34(+1.85%)
Nov 02, 2009 18.59 18.83 18.38 18.52 3,082,487 +0.00(+0.00%)
Oct 30, 2009 18.98 19.13 18.52 18.52 3,754,999 -0.41(-2.16%)
Oct 29, 2009 19.46 19.46 18.82 18.93 3,611,443 -0.64(-3.29%)
Oct 28, 2009 19.71 20.02 19.55 19.58 1,861,744 -0.18(-0.93%)
Oct 27, 2009 19.69 19.96 19.65 19.76 1,363,652 +0.17(+0.88%)
Oct 26, 2009 19.85 20.07 19.50 19.59 1,036,225 -0.21(-1.08%)
Oct 23, 2009 19.86 19.89 19.69 19.80 980,936 -0.33(-1.62%)
Oct 22, 2009 19.88 20.13 19.78 20.13 1,468,511 +0.25(+1.25%)
Oct 21, 2009 20.18 20.42 19.87 19.88 2,404,901 -0.30(-1.49%)
Oct 20, 2009 20.27 20.32 20.10 20.18 1,174,166 -0.22(-1.07%)
Oct 19, 2009 20.16 20.52 19.98 20.40 1,394,639 +0.30(+1.47%)
Oct 16, 2009 19.75 20.19 19.66 20.10 1,261,725 +0.15(+0.77%)
Oct 15, 2009 19.66 19.97 19.62 19.95 1,246,368 +0.30(+1.50%)
Oct 14, 2009 19.74 19.86 19.59 19.65 1,454,035 -0.01(-0.06%)
Oct 13, 2009 19.76 19.80 19.53 19.66 722,597 -0.16(-0.81%)
Oct 12, 2009 19.78 19.91 19.74 19.82 601,082 +0.11(+0.54%)
Oct 09, 2009 19.62 19.81 19.49 19.72 2,976,900 +0.32(+1.65%)
Oct 08, 2009 19.32 19.41 19.25 19.40 763,087 +0.11(+0.55%)
Oct 07, 2009 19.30 19.32 19.08 19.29 950,771 -0.07(-0.37%)
Oct 06, 2009 19.27 19.42 19.21 19.36 1,205,464 +0.13(+0.68%)
Oct 05, 2009 19.43 19.44 18.88 19.23 2,287,795 +0.50(+2.65%)
Oct 02, 2009 18.92 18.92 18.67 18.74 974,081 -0.24(-1.28%)
Oct 01, 2009 19.33 19.39 18.98 18.98 998,846 -0.43(-2.22%)
Sep 30, 2009 19.48 19.52 19.31 19.41 1,051,737 -0.12(-0.64%)
Sep 29, 2009 19.42 19.55 19.27 19.53 714,887 +0.11(+0.58%)
Sep 28, 2009 19.21 19.55 19.18 19.42 342,834 +0.20(+1.01%)
Sep 25, 2009 19.26 19.32 19.19 19.23 512,227 -0.06(-0.31%)
Sep 24, 2009 19.47 19.55 19.21 19.29 823,442 -0.14(-0.70%)
Sep 23, 2009 19.63 19.76 19.39 19.42 760,734 -0.09(-0.46%)
Sep 22, 2009 19.49 19.54 19.41 19.51 666,323 +0.05(+0.24%)
Sep 21, 2009 19.50 19.57 19.39 19.46 617,142 -0.07(-0.36%)
Sep 18, 2009 19.74 19.74 19.32 19.53 1,883,651 -0.05(-0.24%)
Sep 17, 2009 19.68 19.74 19.48 19.58 1,481,701 +0.03(+0.15%)
Sep 16, 2009 19.63 19.87 19.49 19.55 1,358,655 -0.07(-0.33%)
Sep 15, 2009 19.42 19.63 19.22 19.62 729,687 +0.23(+1.19%)
Sep 14, 2009 19.13 19.42 19.12 19.39 738,514 +0.20(+1.05%)
Sep 11, 2009 19.10 19.24 19.01 19.19 983,046 +0.07(+0.37%)
Sep 10, 2009 19.06 19.11 18.89 19.11 1,147,719 +0.01(+0.03%)
Sep 09, 2009 19.19 19.32 19.06 19.11 1,018,158 -0.09(-0.49%)
Sep 08, 2009 19.19 19.26 19.00 19.20 946,687 +0.08(+0.43%)
Sep 04, 2009 19.07 19.15 18.96 19.12 753,229 +0.06(+0.31%)
Sep 03, 2009 19.22 19.35 18.89 19.06 1,313,290 -0.16(-0.83%)
Sep 02, 2009 19.33 19.40 19.16 19.22 639,855 -0.11(-0.58%)
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.