Pinnacle West Capital (NY: PNW )

78.25 +0.39 (+0.49%)
Streaming Delayed Price Updated: 12:02 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.22 16.47 16.12 16.19 2,737,519 -0.04(-0.22%)
Apr 29, 2009 15.87 16.23 15.74 16.23 2,363,992 +0.10(+0.62%)
Apr 28, 2009 16.07 16.20 15.89 16.13 1,494,949 -0.01(-0.04%)
Apr 27, 2009 16.04 16.35 16.04 16.13 1,504,931 -0.04(-0.26%)
Apr 24, 2009 16.19 16.33 16.01 16.17 2,070,861 +0.00(+0.00%)
Apr 23, 2009 15.88 16.22 15.85 16.17 3,065,380 +0.30(+1.86%)
Apr 22, 2009 15.93 16.41 15.85 15.88 4,309,411 -0.05(-0.33%)
Apr 21, 2009 15.97 16.10 15.66 15.93 3,677,678 -0.02(-0.15%)
Apr 20, 2009 16.22 16.35 15.94 15.96 1,832,153 -0.42(-2.56%)
Apr 17, 2009 16.48 16.58 16.33 16.38 1,140,003 -0.09(-0.54%)
Apr 16, 2009 16.58 16.65 16.33 16.46 1,105,391 +0.01(+0.07%)
Apr 15, 2009 16.11 16.46 16.11 16.45 1,099,216 +0.25(+1.53%)
Apr 14, 2009 16.20 16.26 15.97 16.20 1,689,762 -0.12(-0.72%)
Apr 13, 2009 16.50 16.60 16.17 16.32 1,340,974 -0.21(-1.29%)
Apr 09, 2009 16.78 16.78 16.16 16.54 1,388,532 +0.08(+0.47%)
Apr 08, 2009 16.39 16.49 16.18 16.46 892,107 +0.17(+1.05%)
Apr 07, 2009 16.07 16.52 15.94 16.29 1,832,469 -0.01(-0.07%)
Apr 06, 2009 16.26 16.55 16.18 16.30 1,944,962 -0.04(-0.25%)
Apr 03, 2009 16.48 16.67 16.15 16.34 1,579,894 -0.10(-0.61%)
Apr 02, 2009 16.32 16.58 15.97 16.44 2,231,375 +0.38(+2.39%)
Apr 01, 2009 15.65 16.16 15.59 16.06 2,942,842 +0.35(+2.22%)
Mar 31, 2009 15.65 15.97 15.42 15.71 2,618,506 +0.33(+2.11%)
Mar 30, 2009 15.40 15.60 15.25 15.38 1,705,735 -0.30(-1.89%)
Mar 26, 2009 15.81 15.93 15.43 15.68 1,907,135 -0.08(-0.49%)
Mar 25, 2009 15.74 16.12 15.52 15.76 1,561,733 +0.01(+0.04%)
Mar 24, 2009 15.97 16.07 15.71 15.75 1,093,746 -0.25(-1.55%)
Mar 23, 2009 15.57 16.01 15.56 16.00 1,354,078 +0.54(+3.48%)
Mar 20, 2009 15.71 15.91 15.44 15.46 1,907,634 -0.12(-0.80%)
Mar 19, 2009 15.72 15.72 15.38 15.58 1,495,301 +0.04(+0.27%)
Mar 18, 2009 14.90 15.64 14.77 15.54 2,298,324 +0.66(+4.45%)
Mar 17, 2009 14.37 14.89 14.35 14.88 1,617,610 +0.40(+2.74%)
Mar 16, 2009 14.51 14.80 14.44 14.48 2,422,853 +0.11(+0.74%)
Mar 13, 2009 14.45 14.45 14.25 14.38 0 +0.01(+0.08%)
Mar 12, 2009 14.09 14.41 13.98 14.37 2,635,825 +0.22(+1.55%)
Mar 11, 2009 14.05 14.31 13.93 14.15 2,471,689 +0.16(+1.14%)
Mar 10, 2009 13.68 14.05 13.55 13.99 2,365,605 +0.38(+2.83%)
Mar 09, 2009 13.87 13.87 13.53 13.60 2,612,593 -0.30(-2.17%)
Mar 06, 2009 13.90 14.20 13.59 13.90 0 +0.10(+0.73%)
Mar 05, 2009 13.95 14.06 13.20 13.80 2,326,516 -0.40(-2.83%)
Mar 04, 2009 14.31 14.44 13.96 14.21 2,737,101 -0.55(-3.73%)
Mar 02, 2009 15.24 15.39 14.72 14.76 3,451,326 -0.77(-4.99%)
Feb 27, 2009 15.33 15.87 15.22 15.53 0 -0.09(-0.61%)
Feb 26, 2009 15.90 16.23 15.57 15.62 2,383,359 -0.15(-0.94%)
Feb 25, 2009 15.79 15.99 15.46 15.77 3,492,314 -0.04(-0.22%)
Feb 24, 2009 15.45 15.86 15.21 15.81 3,053,155 +0.27(+1.71%)
Feb 23, 2009 17.20 17.20 15.43 15.54 4,258,601 -1.44(-8.46%)
Feb 20, 2009 17.68 17.69 16.49 16.98 0 -1.11(-6.15%)
Feb 19, 2009 18.07 18.32 17.96 18.09 2,029,634 -0.05(-0.29%)
Feb 18, 2009 18.48 18.48 17.82 18.14 3,676,677 -0.21(-1.13%)
Feb 17, 2009 19.27 19.44 18.35 18.35 3,145,324 -1.35(-6.84%)
Feb 13, 2009 19.60 19.91 19.50 19.70 0 +0.08(+0.39%)
Feb 12, 2009 19.46 19.62 19.15 19.62 1,480,560 -0.13(-0.66%)
Feb 11, 2009 19.84 19.89 19.51 19.75 2,156,438 -0.08(-0.42%)
Feb 10, 2009 20.08 20.30 19.64 19.84 2,006,854 -0.44(-2.19%)
Feb 09, 2009 20.44 20.55 20.05 20.28 1,735,137 -0.17(-0.81%)
Feb 06, 2009 20.34 20.78 20.10 20.44 0 +0.15(+0.76%)
Feb 05, 2009 20.10 20.46 20.07 20.29 1,912,994 +0.09(+0.44%)
Feb 04, 2009 20.36 20.46 20.11 20.20 2,475,556 -0.06(-0.29%)
Feb 03, 2009 20.29 20.40 20.04 20.26 1,471,928 +0.01(+0.06%)
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.