Pinnacle West Capital (NY: PNW )

78.19 +0.39 (+0.49%)
Streaming Delayed Price Updated: 1:56 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 48.04 48.11 47.62 47.82 1,347,988 -0.24(-0.50%)
Feb 26, 2015 48.57 48.64 47.95 48.06 1,321,996 -0.31(-0.65%)
Feb 25, 2015 49.38 49.44 48.22 48.37 1,091,714 -0.93(-1.88%)
Feb 24, 2015 49.23 49.69 49.15 49.30 1,084,583 +0.02(+0.05%)
Feb 23, 2015 48.93 49.30 48.76 49.28 1,204,562 +0.19(+0.40%)
Feb 20, 2015 49.57 49.63 48.42 49.08 1,427,170 -0.04(-0.09%)
Feb 19, 2015 49.75 49.85 48.96 49.13 919,050 -0.63(-1.26%)
Feb 18, 2015 48.25 49.84 48.25 49.75 1,298,154 +1.27(+2.62%)
Feb 17, 2015 48.40 49.16 47.98 48.48 1,840,131 -0.12(-0.25%)
Feb 13, 2015 49.77 48.60 48.60 48.60 1,562,984 -1.35(-2.70%)
Feb 12, 2015 50.04 50.37 49.66 49.95 1,017,350 -0.06(-0.12%)
Feb 11, 2015 50.23 50.37 49.73 50.01 1,943,594 -0.43(-0.86%)
Feb 10, 2015 49.64 50.50 49.63 50.45 2,037,852 +0.82(+1.65%)
Feb 09, 2015 49.84 50.14 49.37 49.63 1,591,265 -0.22(-0.43%)
Feb 06, 2015 52.00 52.05 49.56 49.84 1,741,931 -2.26(-4.34%)
Feb 05, 2015 52.34 52.51 51.92 52.10 1,373,937 +0.01(+0.03%)
Feb 04, 2015 52.45 52.67 51.90 52.09 1,084,544 -0.49(-0.94%)
Feb 03, 2015 52.35 52.77 52.22 52.58 1,079,308 +0.16(+0.30%)
Feb 02, 2015 52.37 52.68 51.79 52.43 1,256,069 +0.05(+0.10%)
Jan 30, 2015 53.04 53.51 52.32 52.37 1,660,102 -0.94(-1.76%)
Jan 29, 2015 52.60 53.99 52.43 53.31 2,797,760 +0.53(+1.01%)
Jan 28, 2015 53.35 53.87 52.62 52.78 1,131,793 -0.57(-1.07%)
Jan 27, 2015 52.94 53.71 52.94 53.35 1,535,929 -0.09(-0.17%)
Jan 26, 2015 53.45 53.45 52.94 53.44 712,465 -0.04(-0.07%)
Jan 23, 2015 53.66 53.95 53.40 53.48 915,333 -0.16(-0.29%)
Jan 22, 2015 53.99 54.25 53.16 53.63 767,842 +0.01(+0.01%)
Jan 21, 2015 53.28 53.67 52.74 53.62 719,338 +0.37(+0.69%)
Jan 20, 2015 53.11 53.33 52.59 53.25 755,985 +0.40(+0.76%)
Jan 16, 2015 52.32 52.89 52.04 52.85 741,238 +0.61(+1.16%)
Jan 15, 2015 51.78 52.37 51.54 52.25 627,047 +0.47(+0.90%)
Jan 14, 2015 51.08 51.82 50.80 51.78 1,302,917 +0.55(+1.07%)
Jan 13, 2015 51.06 51.91 50.72 51.23 1,682,543 +0.11(+0.22%)
Jan 12, 2015 51.23 51.43 50.75 51.12 802,090 -0.01(-0.01%)
Jan 09, 2015 51.66 52.00 50.93 51.13 1,231,377 -0.76(-1.47%)
Jan 08, 2015 51.96 52.34 51.77 51.89 1,637,820 +0.09(+0.17%)
Jan 07, 2015 50.91 52.02 50.58 51.80 1,382,607 +1.18(+2.32%)
Jan 06, 2015 50.47 51.74 50.41 50.63 2,800,955 +0.17(+0.34%)
Jan 05, 2015 50.78 50.85 50.19 50.46 1,315,718 -0.34(-0.67%)
Jan 02, 2015 50.75 50.94 50.09 50.80 865,363 +0.24(+0.48%)
Dec 31, 2014 51.60 50.55 50.55 50.55 1,395,332 -0.81(-1.57%)
Dec 30, 2014 52.07 52.07 51.17 51.36 1,073,386 -0.91(-1.74%)
Dec 29, 2014 51.81 52.62 51.60 52.27 2,099,151 +0.46(+0.89%)
Dec 26, 2014 51.57 52.32 51.53 51.81 980,548 +0.31(+0.60%)
Dec 24, 2014 50.46 51.50 51.50 51.50 616,724 +1.04(+2.07%)
Dec 23, 2014 50.40 50.64 50.09 50.46 743,986 +0.14(+0.28%)
Dec 22, 2014 49.88 50.35 49.60 50.32 789,506 +0.44(+0.89%)
Dec 19, 2014 49.98 50.26 49.52 49.87 1,852,611 +0.07(+0.15%)
Dec 18, 2014 48.95 49.81 48.69 49.80 982,357 +0.96(+1.97%)
Dec 17, 2014 47.87 48.86 47.77 48.84 1,040,285 +1.13(+2.37%)
Dec 16, 2014 47.87 48.46 47.47 47.70 1,975,766 -0.06(-0.12%)
Dec 15, 2014 48.51 48.85 47.55 47.76 1,237,843 -0.71(-1.47%)
Dec 12, 2014 48.62 49.12 48.29 48.47 1,004,480 -0.27(-0.56%)
Dec 11, 2014 48.35 49.07 48.35 48.75 1,125,064 +0.44(+0.92%)
Dec 10, 2014 48.68 49.25 48.12 48.30 1,735,609 -0.53(-1.09%)
Dec 09, 2014 48.83 49.24 48.42 48.84 2,172,743 -0.17(-0.35%)
Dec 08, 2014 48.90 49.65 48.61 49.01 1,902,474 +0.24(+0.49%)
Dec 05, 2014 48.44 48.86 48.21 48.77 2,289,652 +0.03(+0.06%)
Dec 04, 2014 48.35 49.01 48.22 48.74 2,112,411 +0.39(+0.81%)
Dec 03, 2014 48.05 49.35 47.76 48.35 5,222,589 +0.36(+0.76%)
Dec 02, 2014 47.18 48.04 46.84 47.98 1,948,522 +0.92(+1.95%)
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.