Pinnacle West Capital (NY: PNW )

77.67 -0.39 (-0.50%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 41.46 41.73 41.73 41.73 1,009,594 +0.27(+0.65%)
Aug 28, 2014 41.29 41.65 41.25 41.45 1,115,042 -0.03(-0.07%)
Aug 27, 2014 40.80 41.49 40.80 41.48 2,379,846 +0.78(+1.91%)
Aug 26, 2014 41.34 41.36 40.65 40.71 1,630,505 -0.62(-1.49%)
Aug 25, 2014 40.91 41.34 40.89 41.32 1,691,968 +0.47(+1.15%)
Aug 22, 2014 40.66 40.89 40.31 40.85 1,551,779 +0.25(+0.61%)
Aug 21, 2014 40.36 40.68 40.36 40.60 1,022,346 +0.26(+0.64%)
Aug 20, 2014 40.26 40.39 40.03 40.35 510,625 +0.08(+0.20%)
Aug 19, 2014 39.87 40.31 39.87 40.27 667,929 +0.47(+1.18%)
Aug 18, 2014 40.04 40.16 39.74 39.80 852,069 -0.15(-0.37%)
Aug 15, 2014 39.96 40.25 39.72 39.95 1,113,656 +0.12(+0.31%)
Aug 14, 2014 39.23 39.86 39.23 39.82 1,049,581 +0.69(+1.76%)
Aug 13, 2014 39.14 39.29 38.93 39.13 2,298,026 +0.09(+0.23%)
Aug 12, 2014 39.07 39.22 38.90 39.04 996,427 -0.06(-0.15%)
Aug 11, 2014 39.32 39.48 39.06 39.10 697,642 -0.21(-0.52%)
Aug 08, 2014 38.54 39.22 38.54 39.31 1,130,785 +0.79(+2.05%)
Aug 07, 2014 38.30 38.77 38.25 38.52 1,030,818 +0.29(+0.77%)
Aug 06, 2014 38.57 38.65 38.19 38.22 1,660,615 -0.51(-1.31%)
Aug 05, 2014 38.96 39.22 38.55 38.73 894,004 -0.37(-0.96%)
Aug 04, 2014 39.56 39.56 38.44 39.10 2,009,543 -0.44(-1.11%)
Aug 01, 2014 39.21 39.91 39.17 39.54 1,969,508 +0.35(+0.90%)
Jul 31, 2014 40.23 40.65 39.04 39.19 2,283,957 -1.00(-2.48%)
Jul 30, 2014 40.93 41.04 40.05 40.19 1,136,358 -0.74(-1.81%)
Jul 29, 2014 41.55 41.63 40.93 40.93 789,982 -0.49(-1.17%)
Jul 28, 2014 40.94 41.49 40.85 41.41 1,162,821 +0.59(+1.44%)
Jul 25, 2014 41.18 41.28 40.78 40.83 553,059 -0.38(-0.93%)
Jul 24, 2014 41.20 41.33 41.06 41.21 655,915 -0.02(-0.05%)
Jul 23, 2014 41.28 41.41 41.12 41.23 914,952 -0.12(-0.28%)
Jul 22, 2014 41.40 41.49 41.18 41.35 1,508,772 +0.02(+0.05%)
Jul 21, 2014 41.12 41.44 41.01 41.33 1,852,827 +0.12(+0.28%)
Jul 18, 2014 40.48 41.22 40.22 41.21 1,544,187 +0.89(+2.21%)
Jul 17, 2014 40.44 40.64 40.32 40.32 613,389 -0.11(-0.27%)
Jul 16, 2014 40.62 40.62 40.19 40.43 1,535,674 -0.19(-0.46%)
Jul 15, 2014 40.52 40.80 40.40 40.62 2,368,990 +0.00(+0.00%)
Jul 14, 2014 41.28 41.36 40.60 40.62 1,548,383 -0.57(-1.37%)
Jul 11, 2014 41.23 41.56 41.16 41.18 945,160 -0.12(-0.28%)
Jul 10, 2014 40.99 41.42 40.95 41.30 614,655 +0.31(+0.76%)
Jul 09, 2014 41.50 41.50 40.76 40.99 1,030,218 -0.34(-0.82%)
Jul 08, 2014 40.91 41.50 40.91 41.33 1,173,077 +0.43(+1.05%)
Jul 07, 2014 40.95 41.40 40.72 40.90 1,945,118 -0.04(-0.09%)
Jul 03, 2014 40.99 40.94 40.94 40.94 1,027,020 -0.36(-0.88%)
Jul 02, 2014 41.71 41.73 40.98 41.30 1,824,165 -0.59(-1.42%)
Jul 01, 2014 41.86 42.03 41.57 41.89 1,380,144 -0.06(-0.14%)
Jun 30, 2014 41.10 42.11 41.07 41.95 1,661,096 +0.99(+2.41%)
Jun 27, 2014 40.79 41.17 40.65 40.97 1,986,684 +0.12(+0.30%)
Jun 26, 2014 41.01 41.16 40.78 40.84 980,449 -0.10(-0.25%)
Jun 25, 2014 40.99 41.28 40.81 40.94 1,142,793 -0.17(-0.42%)
Jun 24, 2014 40.86 41.35 40.86 41.12 924,897 +0.15(+0.37%)
Jun 23, 2014 40.92 41.27 40.73 40.97 908,982 +0.24(+0.59%)
Jun 20, 2014 41.07 41.12 40.60 40.73 1,550,253 -0.30(-0.72%)
Jun 19, 2014 40.57 41.06 40.45 41.02 1,020,316 +0.55(+1.36%)
Jun 18, 2014 39.46 40.51 39.46 40.47 1,100,105 +0.97(+2.46%)
Jun 17, 2014 39.58 39.67 39.22 39.50 883,616 -0.19(-0.47%)
Jun 16, 2014 39.33 39.86 39.29 39.69 992,750 +0.36(+0.92%)
Jun 13, 2014 39.21 39.48 38.88 39.33 477,996 +0.12(+0.31%)
Jun 12, 2014 39.01 39.22 38.47 39.20 718,085 +0.15(+0.39%)
Jun 11, 2014 39.37 39.51 39.04 39.05 496,926 -0.40(-1.01%)
Jun 10, 2014 39.61 39.70 39.38 39.45 570,461 -0.41(-1.04%)
Jun 06, 2014 40.07 40.24 39.76 39.86 806,964 -0.17(-0.42%)
Jun 05, 2014 39.72 40.09 39.62 40.03 578,653 +0.33(+0.84%)
Jun 04, 2014 39.88 39.92 39.63 39.70 670,095 -0.19(-0.47%)
Jun 03, 2014 39.88 40.09 39.78 39.88 775,746 -0.07(-0.18%)
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.