Pinnacle West Capital (NY: PNW )

67.23 USD +0.22 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 42.80 42.96 42.57 42.79 494,990 -0.02(-0.05%)
Mar 30, 2011 42.81 42.81 42.81 42.81 568,516 +0.61(+1.45%)
Mar 29, 2011 42.08 42.30 41.85 42.20 453,631 +0.17(+0.40%)
Mar 28, 2011 42.24 42.52 42.03 42.03 412,535 -0.12(-0.28%)
Mar 25, 2011 42.11 42.36 41.95 42.15 407,564 +0.07(+0.17%)
Mar 24, 2011 41.98 42.25 41.64 42.08 685,388 +0.34(+0.81%)
Mar 23, 2011 41.39 41.78 41.32 41.74 713,771 +0.24(+0.58%)
Mar 22, 2011 41.98 42.09 41.46 41.50 1,442,528 -0.41(-0.98%)
Mar 21, 2011 42.14 42.23 41.91 41.91 813,278 +0.50(+1.21%)
Mar 18, 2011 41.84 41.97 41.31 41.41 1,208,982 -0.09(-0.22%)
Mar 17, 2011 42.21 42.23 41.23 41.50 1,067,257 +0.04(+0.10%)
Mar 16, 2011 42.36 42.41 41.34 41.46 1,391,128 -0.85(-2.01%)
Mar 15, 2011 42.38 43.54 42.25 42.31 1,859,738 -1.23(-2.82%)
Mar 14, 2011 43.17 43.62 42.70 43.54 2,204,287 -0.02(-0.05%)
Mar 11, 2011 43.31 43.61 43.01 43.56 831,881 +0.43(+1.00%)
Mar 10, 2011 43.72 43.75 43.12 43.13 854,115 -0.93(-2.11%)
Mar 09, 2011 43.78 44.07 43.43 44.06 648,461 +0.24(+0.55%)
Mar 08, 2011 43.52 43.84 43.45 43.82 1,219,878 +0.39(+0.90%)
Mar 07, 2011 43.50 43.75 43.30 43.43 1,359,388 +0.10(+0.23%)
Mar 04, 2011 43.45 43.49 42.66 43.33 1,267,369 -0.11(-0.25%)
Mar 03, 2011 43.30 43.54 43.07 43.44 1,016,245 +0.38(+0.88%)
Mar 02, 2011 42.60 43.12 42.60 43.06 1,140,999 +0.44(+1.03%)
Mar 01, 2011 42.44 43.24 42.35 42.62 1,482,491 +0.39(+0.92%)
Feb 28, 2011 41.82 42.42 41.76 42.23 754,920 +0.51(+1.22%)
Feb 25, 2011 41.66 41.79 41.44 41.72 354,148 +0.20(+0.48%)
Feb 24, 2011 41.71 41.94 41.50 41.52 977,105 -0.13(-0.31%)
Feb 23, 2011 41.90 42.10 41.50 41.65 1,131,132 +0.26(+0.63%)
Feb 22, 2011 41.60 41.84 41.32 41.39 538,992 -0.49(-1.17%)
Feb 18, 2011 41.76 41.88 41.37 41.88 812,935 +0.16(+0.38%)
Feb 17, 2011 41.27 41.78 41.27 41.72 585,787 +0.27(+0.65%)
Feb 16, 2011 41.76 41.89 41.23 41.45 922,020 -0.26(-0.62%)
Feb 15, 2011 41.45 41.88 41.45 41.71 443,930 +0.05(+0.12%)
Feb 14, 2011 41.94 41.94 41.45 41.66 512,922 -0.28(-0.67%)
Feb 11, 2011 41.82 42.14 41.75 41.94 718,406 +0.00(+0.00%)
Feb 10, 2011 41.59 41.94 41.54 41.94 656,303 +0.28(+0.67%)
Feb 09, 2011 41.47 41.68 41.21 41.66 570,368 +0.19(+0.46%)
Feb 08, 2011 41.47 41.51 41.29 41.47 419,179 +0.08(+0.19%)
Feb 07, 2011 41.21 41.39 41.06 41.39 447,671 +0.35(+0.85%)
Feb 04, 2011 41.11 41.13 40.94 41.04 716,302 +0.01(+0.02%)
Feb 03, 2011 41.04 41.12 40.70 41.03 750,373 +0.01(+0.02%)
Feb 02, 2011 41.09 41.26 40.96 41.02 793,576 -0.15(-0.36%)
Feb 01, 2011 40.89 41.28 40.85 41.17 596,956 +0.46(+1.13%)
Jan 31, 2011 41.06 41.22 40.71 40.71 700,398 -0.23(-0.56%)
Jan 28, 2011 41.86 41.86 40.90 40.94 692,493 -1.29(-3.05%)
Jan 27, 2011 41.94 42.23 41.81 42.23 587,331 +0.35(+0.84%)
Jan 26, 2011 42.25 42.26 41.72 41.88 488,220 -0.23(-0.55%)
Jan 25, 2011 42.04 42.19 41.76 42.11 645,815 +0.08(+0.19%)
Jan 24, 2011 41.70 42.18 41.64 42.03 1,191,041 +0.39(+0.94%)
Jan 21, 2011 41.77 41.78 41.47 41.64 479,426 +0.09(+0.22%)
Jan 20, 2011 41.41 41.85 41.39 41.55 700,066 +0.13(+0.31%)
Jan 19, 2011 41.38 41.60 41.26 41.42 794,099 +0.06(+0.15%)
Jan 18, 2011 41.55 41.63 41.19 41.36 575,446 -0.16(-0.39%)
Jan 14, 2011 41.55 41.60 41.35 41.52 407,819 +0.01(+0.02%)
Jan 13, 2011 41.54 41.56 41.11 41.51 584,741 -0.01(-0.02%)
Jan 12, 2011 41.52 41.53 41.21 41.52 830,471 +0.20(+0.48%)
Jan 11, 2011 41.41 41.43 41.13 41.32 454,994 -0.02(-0.05%)
Jan 10, 2011 41.52 41.54 41.00 41.34 1,971,181 -0.25(-0.60%)
Jan 07, 2011 41.53 41.70 41.31 41.59 2,385,890 +0.13(+0.31%)
Jan 06, 2011 41.46 41.53 41.12 41.46 1,956,543 +0.08(+0.19%)
Jan 05, 2011 41.54 41.70 41.38 41.38 516,402 -0.28(-0.67%)
Jan 04, 2011 41.58 41.87 41.39 41.66 833,447 +0.18(+0.43%)
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.