Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 27.06 27.16 26.92 27.06 782,802 -0.01(-0.05%)
Mar 30, 2011 27.07 27.07 27.07 27.07 899,080 +0.39(+1.45%)
Mar 29, 2011 26.61 26.75 26.46 26.68 717,395 +0.11(+0.40%)
Mar 28, 2011 26.71 26.89 26.58 26.58 652,403 -0.08(-0.28%)
Mar 25, 2011 26.63 26.79 26.53 26.65 644,542 +0.04(+0.17%)
Mar 24, 2011 26.55 26.72 26.33 26.61 1,083,907 +0.21(+0.81%)
Mar 23, 2011 26.17 26.42 26.13 26.39 1,128,793 +0.15(+0.58%)
Mar 22, 2011 26.55 26.61 26.22 26.24 2,281,287 -0.26(-0.98%)
Mar 21, 2011 26.65 26.70 26.50 26.50 1,286,159 +0.32(+1.21%)
Mar 18, 2011 26.46 26.54 26.12 26.18 1,911,945 -0.06(-0.22%)
Mar 17, 2011 26.69 26.70 26.07 26.24 1,687,814 +0.03(+0.10%)
Mar 16, 2011 26.79 26.82 26.14 26.22 2,200,001 -0.54(-2.01%)
Mar 15, 2011 26.80 27.53 26.72 26.75 2,941,084 -0.78(-2.83%)
Mar 14, 2011 27.30 27.58 27.00 27.53 3,485,972 -0.01(-0.05%)
Mar 11, 2011 27.39 27.58 27.20 27.54 1,315,579 +0.27(+1.00%)
Mar 10, 2011 27.65 27.66 27.27 27.27 1,350,741 -0.59(-2.11%)
Mar 09, 2011 27.68 27.87 27.46 27.86 1,025,509 +0.15(+0.55%)
Mar 08, 2011 27.52 27.72 27.47 27.71 1,929,177 +0.25(+0.90%)
Mar 07, 2011 27.51 27.66 27.38 27.46 2,149,805 +0.06(+0.23%)
Mar 04, 2011 27.47 27.50 26.98 27.40 2,004,282 -0.07(-0.25%)
Mar 03, 2011 27.38 27.53 27.23 27.47 1,607,141 +0.24(+0.88%)
Mar 02, 2011 26.94 27.27 26.94 27.23 1,804,434 +0.28(+1.03%)
Mar 01, 2011 26.84 27.34 26.78 26.95 2,344,487 +0.25(+0.92%)
Feb 28, 2011 26.44 26.82 26.41 26.70 1,193,869 +0.32(+1.22%)
Feb 25, 2011 26.34 26.43 26.20 26.38 560,067 +0.13(+0.48%)
Feb 24, 2011 26.37 26.52 26.24 26.25 1,545,243 -0.08(-0.31%)
Feb 23, 2011 26.49 26.62 26.24 26.34 1,788,829 +0.16(+0.63%)
Feb 22, 2011 26.30 26.46 26.13 26.17 852,389 -0.31(-1.17%)
Feb 18, 2011 26.41 26.48 26.16 26.48 1,285,616 +0.10(+0.38%)
Feb 17, 2011 26.10 26.42 26.10 26.38 926,393 +0.17(+0.65%)
Feb 16, 2011 26.41 26.49 26.07 26.21 1,458,129 -0.16(-0.62%)
Feb 15, 2011 26.21 26.48 26.21 26.37 702,053 +0.03(+0.12%)
Feb 14, 2011 26.52 26.52 26.21 26.34 811,161 -0.18(-0.67%)
Feb 11, 2011 26.44 26.65 26.40 26.52 1,136,124 +0.00(+0.00%)
Feb 10, 2011 26.30 26.52 26.27 26.52 1,037,911 +0.18(+0.67%)
Feb 09, 2011 26.22 26.36 26.06 26.34 902,009 +0.12(+0.46%)
Feb 08, 2011 26.22 26.24 26.11 26.22 662,911 +0.05(+0.19%)
Feb 07, 2011 26.06 26.17 25.96 26.17 707,969 +0.22(+0.85%)
Feb 04, 2011 26.00 26.01 25.89 25.95 1,132,796 +0.01(+0.02%)
Feb 03, 2011 25.95 26.00 25.74 25.94 1,186,678 +0.01(+0.02%)
Feb 02, 2011 25.98 26.09 25.90 25.94 1,255,001 -0.09(-0.36%)
Feb 01, 2011 25.86 26.10 25.83 26.03 944,056 +0.29(+1.13%)
Jan 31, 2011 25.96 26.06 25.74 25.74 1,107,645 -0.15(-0.56%)
Jan 28, 2011 26.47 26.47 25.86 25.89 1,095,143 -0.48(-1.83%)
Jan 27, 2011 26.19 26.37 26.11 26.37 940,527 +0.22(+0.84%)
Jan 26, 2011 26.38 26.39 26.05 26.15 781,815 -0.14(-0.55%)
Jan 25, 2011 26.25 26.35 26.08 26.30 1,034,181 +0.05(+0.19%)
Jan 24, 2011 26.04 26.34 26.00 26.25 1,907,284 +0.24(+0.94%)
Jan 21, 2011 26.08 26.09 25.90 26.00 767,733 +0.06(+0.22%)
Jan 20, 2011 25.86 26.13 25.85 25.95 1,121,057 +0.08(+0.31%)
Jan 19, 2011 25.84 25.98 25.77 25.87 1,271,637 +0.04(+0.14%)
Jan 18, 2011 25.95 26.00 25.72 25.83 921,495 -0.10(-0.39%)
Jan 14, 2011 25.95 25.97 25.82 25.93 653,064 +0.01(+0.02%)
Jan 13, 2011 25.94 25.95 25.67 25.92 936,380 -0.01(-0.02%)
Jan 12, 2011 25.93 25.93 25.73 25.93 1,329,882 +0.12(+0.48%)
Jan 11, 2011 25.86 25.87 25.68 25.80 728,608 -0.01(-0.05%)
Jan 10, 2011 25.93 25.94 25.60 25.82 3,156,568 -0.16(-0.60%)
Jan 07, 2011 25.93 26.04 25.80 25.97 3,820,666 +0.08(+0.31%)
Jan 06, 2011 25.89 25.93 25.68 25.89 3,133,128 +0.05(+0.19%)
Jan 05, 2011 25.94 26.04 25.84 25.84 826,945 -0.17(-0.67%)
Jan 04, 2011 25.97 26.15 25.85 26.02 1,334,648 +0.11(+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.