Pinnacle West Capital (NY: PNW )

76.23 -0.36 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 42.74 43.03 42.49 42.86 1,965,590 +0.23(+0.55%)
Jun 29, 2015 42.91 43.31 42.60 42.63 1,003,003 -0.23(-0.54%)
Jun 26, 2015 42.48 42.95 42.20 42.86 1,163,553 +0.44(+1.03%)
Jun 25, 2015 42.78 42.88 42.36 42.42 801,222 -0.16(-0.37%)
Jun 24, 2015 43.09 43.28 42.57 42.58 962,070 -0.54(-1.26%)
Jun 23, 2015 43.87 43.89 43.09 43.12 973,811 -0.62(-1.41%)
Jun 22, 2015 43.89 44.04 43.47 43.74 1,446,880 -0.06(-0.14%)
Jun 19, 2015 43.68 44.16 43.49 43.80 1,900,695 +0.06(+0.14%)
Jun 18, 2015 43.61 44.14 43.48 43.74 1,421,329 +0.57(+1.33%)
Jun 17, 2015 42.95 43.22 42.66 43.17 679,640 +0.26(+0.60%)
Jun 16, 2015 42.62 42.91 42.45 42.91 859,179 +0.23(+0.55%)
Jun 15, 2015 42.85 43.02 42.57 42.68 956,983 -0.26(-0.61%)
Jun 12, 2015 43.33 43.43 42.92 42.94 503,290 -0.62(-1.42%)
Jun 11, 2015 43.34 43.64 43.28 43.56 947,960 +0.55(+1.28%)
Jun 10, 2015 43.22 43.31 42.82 43.01 1,171,224 +0.14(+0.33%)
Jun 09, 2015 43.06 43.28 42.80 42.87 1,695,753 -0.21(-0.49%)
Jun 08, 2015 43.41 43.42 43.07 43.08 854,511 -0.34(-0.78%)
Jun 05, 2015 43.40 43.71 43.22 43.42 880,793 -0.63(-1.44%)
Jun 04, 2015 43.84 44.41 43.84 44.05 734,487 -0.17(-0.37%)
Jun 03, 2015 44.87 44.99 43.85 44.22 937,409 -0.72(-1.61%)
Jun 02, 2015 45.67 45.72 44.68 44.94 988,269 -0.95(-2.07%)
Jun 01, 2015 45.99 46.21 45.83 45.89 1,136,468 -0.01(-0.02%)
May 29, 2015 46.09 46.28 45.84 45.90 839,444 -0.20(-0.43%)
May 28, 2015 46.06 46.25 45.83 46.09 627,658 +0.02(+0.05%)
May 27, 2015 45.65 46.17 45.59 46.07 880,744 +0.44(+0.96%)
May 26, 2015 45.83 45.83 45.38 45.63 894,062 -0.31(-0.67%)
May 22, 2015 45.92 45.94 45.94 45.94 628,217 -0.08(-0.18%)
May 21, 2015 45.90 46.12 45.63 46.03 645,200 +0.10(+0.21%)
May 20, 2015 45.82 46.31 45.70 45.93 801,974 +0.14(+0.30%)
May 19, 2015 45.48 45.97 45.32 45.79 862,838 +0.17(+0.36%)
May 18, 2015 44.93 45.75 44.93 45.63 979,394 +0.45(+1.00%)
May 15, 2015 44.83 45.27 44.71 45.17 1,986,014 +0.44(+0.98%)
May 14, 2015 44.24 44.77 44.24 44.74 874,861 +0.59(+1.33%)
May 13, 2015 44.99 45.17 43.98 44.15 954,487 -0.70(-1.56%)
May 12, 2015 44.55 44.93 44.35 44.85 1,034,303 +0.04(+0.08%)
May 11, 2015 44.87 45.60 44.77 44.81 1,053,032 -0.29(-0.63%)
May 08, 2015 45.36 45.64 44.83 45.10 1,027,985 +0.09(+0.20%)
May 07, 2015 44.80 45.26 44.73 45.01 1,134,104 +0.26(+0.57%)
May 06, 2015 44.88 45.27 44.32 44.75 1,027,342 -0.17(-0.37%)
May 05, 2015 45.86 45.96 44.82 44.92 1,548,317 -1.10(-2.39%)
May 04, 2015 46.48 46.53 45.68 46.02 1,867,726 +0.45(+0.99%)
May 01, 2015 45.92 46.62 45.30 45.57 2,671,603 -0.54(-1.18%)
Apr 30, 2015 46.76 46.79 45.79 46.11 1,491,418 -0.76(-1.63%)
Apr 29, 2015 46.84 47.16 46.46 46.87 766,513 -0.46(-0.96%)
Apr 28, 2015 46.81 47.40 46.53 47.33 936,364 +0.33(+0.70%)
Apr 27, 2015 47.68 47.72 46.81 47.00 916,689 -0.57(-1.21%)
Apr 24, 2015 47.37 47.98 47.20 47.57 782,577 +0.22(+0.47%)
Apr 23, 2015 46.95 47.54 46.90 47.35 696,354 +0.41(+0.87%)
Apr 22, 2015 46.90 47.13 46.61 46.94 633,901 -0.01(-0.02%)
Apr 21, 2015 47.45 47.83 46.79 46.95 836,937 -0.37(-0.77%)
Apr 20, 2015 46.87 47.86 46.87 47.31 830,965 +0.56(+1.20%)
Apr 17, 2015 46.63 47.19 46.54 46.75 841,909 -0.04(-0.10%)
Apr 16, 2015 47.00 47.03 46.37 46.80 1,032,172 -0.25(-0.52%)
Apr 15, 2015 47.30 47.85 47.02 47.04 728,173 -0.22(-0.47%)
Apr 14, 2015 46.87 47.39 46.81 47.27 861,620 +0.49(+1.05%)
Apr 13, 2015 47.34 47.48 46.77 46.78 1,008,214 -0.82(-1.72%)
Apr 10, 2015 46.89 47.99 46.76 47.60 1,389,543 +0.87(+1.87%)
Apr 09, 2015 47.10 47.10 46.54 46.72 1,068,027 -0.38(-0.81%)
Apr 08, 2015 47.17 47.26 46.79 47.10 1,051,932 -0.06(-0.13%)
Apr 07, 2015 47.98 47.98 47.13 47.16 1,220,249 -0.91(-1.89%)
Apr 06, 2015 47.57 48.47 47.54 48.07 853,887 +0.57(+1.19%)
Apr 02, 2015 47.81 47.51 47.51 47.51 1,193,946 -0.28(-0.59%)
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.