Pinnacle West Capital (NY: PNW )

78.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.29 38.67 38.23 38.62 1,165,175 +0.48(+1.27%)
Feb 27, 2013 37.79 38.16 37.79 38.14 955,651 +0.31(+0.82%)
Feb 26, 2013 37.71 38.09 37.65 37.83 1,050,084 +0.28(+0.75%)
Feb 25, 2013 38.42 38.63 37.54 37.54 1,305,958 -0.70(-1.84%)
Feb 22, 2013 37.76 38.25 37.63 38.25 741,833 +0.56(+1.48%)
Feb 21, 2013 37.83 37.92 37.66 37.69 709,396 -0.14(-0.38%)
Feb 20, 2013 37.99 38.17 37.80 37.83 864,839 -0.12(-0.33%)
Feb 19, 2013 37.61 38.02 37.57 37.96 939,785 +0.44(+1.18%)
Feb 15, 2013 37.54 37.61 37.45 37.52 886,118 +0.01(+0.02%)
Feb 14, 2013 37.59 37.72 37.50 37.51 1,173,590 -0.16(-0.42%)
Feb 13, 2013 37.64 37.82 37.59 37.67 1,321,555 +0.05(+0.13%)
Feb 12, 2013 37.39 37.65 37.36 37.62 687,616 +0.25(+0.67%)
Feb 11, 2013 37.26 37.42 37.19 37.37 1,181,545 +0.12(+0.33%)
Feb 08, 2013 37.01 37.25 36.80 37.25 658,592 +0.26(+0.69%)
Feb 07, 2013 37.12 37.14 36.80 36.99 642,255 -0.03(-0.07%)
Feb 06, 2013 36.72 37.04 36.56 37.02 1,475,233 +0.21(+0.58%)
Feb 04, 2013 36.80 36.89 36.72 36.80 1,028,441 -0.08(-0.22%)
Feb 01, 2013 36.99 37.01 36.82 36.89 1,368,670 +0.03(+0.09%)
Jan 31, 2013 36.83 36.96 36.80 36.85 1,769,329 +0.01(+0.04%)
Jan 30, 2013 36.78 36.93 36.34 36.84 1,824,716 +0.29(+0.78%)
Jan 29, 2013 36.39 36.64 36.35 36.55 3,453,214 +0.16(+0.45%)
Jan 28, 2013 36.57 36.57 36.26 36.39 2,528,211 -0.05(-0.13%)
Jan 25, 2013 36.31 36.47 36.21 36.44 2,735,734 +0.15(+0.41%)
Jan 24, 2013 36.01 36.32 36.01 36.29 955,131 +0.34(+0.95%)
Jan 23, 2013 36.01 36.07 35.88 35.94 592,114 -0.17(-0.47%)
Jan 22, 2013 35.81 36.17 35.76 36.12 587,396 +0.28(+0.78%)
Jan 18, 2013 35.78 35.85 35.54 35.84 750,642 +0.21(+0.59%)
Jan 17, 2013 35.51 35.69 35.44 35.62 543,140 +0.16(+0.44%)
Jan 16, 2013 35.50 35.63 35.39 35.47 505,643 -0.16(-0.46%)
Jan 15, 2013 35.46 35.64 35.32 35.63 696,684 +0.12(+0.33%)
Jan 14, 2013 35.45 35.69 35.43 35.51 507,175 +0.04(+0.12%)
Jan 11, 2013 35.79 35.79 35.29 35.47 843,661 -0.18(-0.52%)
Jan 10, 2013 35.64 35.73 35.51 35.66 656,588 +0.17(+0.48%)
Jan 09, 2013 35.49 35.53 35.22 35.49 595,146 -0.01(-0.02%)
Jan 08, 2013 35.34 35.50 35.19 35.49 729,714 +0.03(+0.10%)
Jan 07, 2013 35.67 35.70 35.36 35.46 929,341 -0.35(-0.97%)
Jan 04, 2013 35.84 35.91 35.73 35.81 601,119 +0.03(+0.08%)
Jan 03, 2013 35.77 35.94 35.60 35.78 941,194 -0.03(-0.08%)
Jan 02, 2013 35.47 35.81 34.84 35.81 898,171 +0.97(+2.79%)
Dec 31, 2012 34.52 34.91 34.25 34.84 1,135,930 +0.31(+0.91%)
Dec 28, 2012 34.70 34.95 34.51 34.52 1,127,544 -0.35(-1.00%)
Dec 27, 2012 35.08 35.17 34.52 34.87 564,048 -0.20(-0.58%)
Dec 26, 2012 35.56 35.56 35.06 35.08 423,579 -0.41(-1.16%)
Dec 24, 2012 35.66 35.66 35.23 35.49 354,519 -0.14(-0.40%)
Dec 21, 2012 35.62 35.85 35.45 35.63 1,857,729 -0.06(-0.17%)
Dec 20, 2012 35.46 35.75 35.33 35.69 875,912 +0.25(+0.71%)
Dec 19, 2012 35.68 35.68 35.34 35.44 820,372 -0.17(-0.48%)
Dec 18, 2012 35.37 35.64 35.20 35.61 1,607,814 +0.29(+0.81%)
Dec 17, 2012 34.76 35.34 34.72 35.32 868,981 +0.64(+1.85%)
Dec 14, 2012 34.65 35.15 34.62 34.68 844,363 +0.00(+0.00%)
Dec 13, 2012 34.99 35.08 34.59 34.68 598,071 -0.33(-0.96%)
Dec 12, 2012 35.13 35.36 34.97 35.02 1,005,684 -0.17(-0.49%)
Dec 11, 2012 35.21 35.30 35.05 35.19 768,238 -0.03(-0.08%)
Dec 10, 2012 35.12 35.27 34.97 35.21 750,921 +0.13(+0.37%)
Dec 07, 2012 35.13 35.28 34.99 35.08 995,382 -0.07(-0.19%)
Dec 06, 2012 35.27 35.53 35.13 35.15 805,164 -0.18(-0.52%)
Dec 05, 2012 34.86 35.60 34.82 35.34 1,069,498 +0.23(+0.64%)
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.