Pinnacle West Capital (NY: PNW )

81.14 USD -1.12 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 32.04 32.28 31.92 32.13 839,198 +0.17(+0.53%)
Dec 30, 2008 31.12 31.98 30.96 31.96 786,814 +1.00(+3.23%)
Dec 29, 2008 31.00 31.07 30.48 30.96 390,480 -0.08(-0.26%)
Dec 26, 2008 30.81 31.32 30.69 31.04 0 +0.34(+1.11%)
Dec 24, 2008 30.50 30.83 30.50 30.70 301,515 +0.20(+0.66%)
Dec 23, 2008 30.89 30.89 30.23 30.50 988,070 -0.21(-0.68%)
Dec 22, 2008 30.13 31.11 30.00 30.71 1,105,737 +0.65(+2.16%)
Dec 19, 2008 31.34 31.40 29.82 30.06 1,760,108 -0.47(-1.54%)
Dec 18, 2008 30.70 31.22 30.32 30.53 943,518 -0.03(-0.10%)
Dec 17, 2008 31.12 31.19 30.40 30.56 1,385,283 -0.79(-2.52%)
Dec 16, 2008 29.99 31.56 29.74 31.35 2,443,420 +1.80(+6.09%)
Dec 15, 2008 29.60 29.91 29.12 29.55 1,028,209 -0.16(-0.54%)
Dec 12, 2008 29.28 29.86 29.07 29.71 0 -0.15(-0.50%)
Dec 11, 2008 30.43 30.75 29.56 29.86 1,190,135 -0.92(-2.99%)
Dec 10, 2008 30.39 31.09 30.28 30.78 544,858 +0.55(+1.82%)
Dec 09, 2008 30.43 30.77 30.00 30.23 817,934 -0.41(-1.34%)
Dec 08, 2008 30.47 30.99 30.02 30.64 1,120,991 +0.57(+1.90%)
Dec 05, 2008 28.16 30.25 28.16 30.07 0 +1.08(+3.73%)
Dec 04, 2008 29.79 30.02 28.49 28.99 798,876 -0.99(-3.30%)
Dec 03, 2008 29.15 30.06 28.54 29.98 964,483 +0.90(+3.09%)
Dec 02, 2008 29.05 29.44 28.41 29.08 1,175,745 +0.49(+1.71%)
Dec 01, 2008 29.75 30.39 28.59 28.59 904,401 -1.81(-5.95%)
Nov 28, 2008 29.40 30.46 29.40 30.40 475,359 +0.92(+3.12%)
Nov 26, 2008 28.37 29.69 28.37 29.48 719,668 +0.02(+0.07%)
Nov 25, 2008 29.68 30.28 28.70 29.46 902,504 +0.33(+1.13%)
Nov 24, 2008 28.24 29.59 28.22 29.13 1,027,536 +0.14(+0.48%)
Nov 21, 2008 26.36 28.99 26.36 28.99 1,299,405 +2.04(+7.57%)
Nov 20, 2008 28.17 28.77 26.74 26.95 1,257,308 -1.49(-5.24%)
Nov 19, 2008 28.95 29.74 28.32 28.44 1,186,697 -0.54(-1.86%)
Nov 18, 2008 28.97 29.54 28.16 28.98 1,235,538 -0.10(-0.34%)
Nov 17, 2008 29.22 29.76 28.23 29.08 1,256,907 -0.15(-0.51%)
Nov 14, 2008 29.02 30.57 28.64 29.23 0 -0.18(-0.61%)
Nov 13, 2008 29.09 29.50 27.24 29.41 2,135,463 +0.43(+1.48%)
Nov 12, 2008 29.64 29.75 28.80 28.98 916,410 -1.26(-4.17%)
Nov 11, 2008 29.55 30.55 29.44 30.24 951,147 +0.24(+0.80%)
Nov 10, 2008 30.77 30.90 29.54 30.00 798,297 -0.42(-1.38%)
Nov 07, 2008 29.51 30.62 29.43 30.42 0 +1.05(+3.58%)
Nov 06, 2008 30.09 30.53 29.06 29.37 1,191,710 -0.87(-2.88%)
Nov 05, 2008 32.04 32.05 30.14 30.24 1,443,875 -2.12(-6.55%)
Nov 04, 2008 31.75 33.53 31.75 32.36 1,295,230 -0.20(-0.61%)
Nov 03, 2008 31.54 32.79 31.54 32.56 809,897 +0.91(+2.88%)
Oct 31, 2008 31.77 32.43 31.35 31.65 0 -0.30(-0.94%)
Oct 30, 2008 31.09 32.01 30.54 31.95 1,144,219 +1.34(+4.38%)
Oct 29, 2008 30.51 31.92 30.29 30.61 1,242,955 -0.07(-0.23%)
Oct 28, 2008 28.68 30.95 28.22 30.68 1,788,198 +2.48(+8.79%)
Oct 27, 2008 29.28 29.34 28.18 28.20 2,364,606 -1.07(-3.66%)
Oct 24, 2008 29.80 30.44 28.63 29.27 0 -2.14(-6.81%)
Oct 23, 2008 30.72 32.18 29.81 31.41 1,917,085 +0.87(+2.85%)
Oct 22, 2008 31.30 31.78 29.80 30.54 823,312 -1.28(-4.02%)
Oct 21, 2008 33.15 33.72 31.59 31.82 961,752 -1.69(-5.04%)
Oct 20, 2008 30.35 33.51 30.24 33.51 703,662 +2.86(+9.33%)
Oct 17, 2008 30.19 32.17 29.47 30.65 0 +0.03(+0.10%)
Oct 16, 2008 29.58 30.62 28.03 30.62 1,108,918 +0.97(+3.27%)
Oct 15, 2008 31.00 31.03 29.02 29.65 930,033 -1.52(-4.88%)
Oct 14, 2008 32.15 32.63 29.74 31.17 1,217,470 -0.39(-1.24%)
Oct 13, 2008 29.83 31.56 29.05 31.56 1,296,154 +2.62(+9.05%)
Oct 10, 2008 30.01 30.10 26.27 28.94 0 -1.56(-5.11%)
Oct 09, 2008 32.92 32.92 30.43 30.50 1,529,005 -2.04(-6.27%)
Oct 08, 2008 32.39 33.45 31.41 32.54 1,376,790 +0.06(+0.18%)
Oct 07, 2008 33.50 34.08 32.48 32.48 933,550 -0.98(-2.93%)
Oct 06, 2008 34.36 34.96 32.76 33.46 949,557 -1.21(-3.49%)
Oct 03, 2008 35.57 35.80 34.57 34.67 0 -0.57(-1.62%)
Oct 02, 2008 35.36 35.83 34.92 35.24 884,284 -0.09(-0.25%)
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.