Pinnacle West Capital (NY: PNW )

76.23 -0.36 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 46.09 46.28 45.84 45.90 839,444 -0.20(-0.43%)
May 28, 2015 46.06 46.25 45.83 46.09 627,658 +0.02(+0.05%)
May 27, 2015 45.65 46.17 45.59 46.07 880,744 +0.44(+0.96%)
May 26, 2015 45.83 45.83 45.38 45.63 894,062 -0.31(-0.67%)
May 22, 2015 45.92 45.94 45.94 45.94 628,217 -0.08(-0.18%)
May 21, 2015 45.90 46.12 45.63 46.03 645,200 +0.10(+0.21%)
May 20, 2015 45.82 46.31 45.70 45.93 801,974 +0.14(+0.30%)
May 19, 2015 45.48 45.97 45.32 45.79 862,838 +0.17(+0.36%)
May 18, 2015 44.93 45.75 44.93 45.63 979,394 +0.45(+1.00%)
May 15, 2015 44.83 45.27 44.71 45.17 1,986,014 +0.44(+0.98%)
May 14, 2015 44.24 44.77 44.24 44.74 874,861 +0.59(+1.33%)
May 13, 2015 44.99 45.17 43.98 44.15 954,487 -0.70(-1.56%)
May 12, 2015 44.55 44.93 44.35 44.85 1,034,303 +0.04(+0.08%)
May 11, 2015 44.87 45.60 44.77 44.81 1,053,032 -0.29(-0.63%)
May 08, 2015 45.36 45.64 44.83 45.10 1,027,985 +0.09(+0.20%)
May 07, 2015 44.80 45.26 44.73 45.01 1,134,104 +0.26(+0.57%)
May 06, 2015 44.88 45.27 44.32 44.75 1,027,342 -0.17(-0.37%)
May 05, 2015 45.86 45.96 44.82 44.92 1,548,317 -1.10(-2.39%)
May 04, 2015 46.48 46.53 45.68 46.02 1,867,726 +0.45(+0.99%)
May 01, 2015 45.92 46.62 45.30 45.57 2,671,603 -0.54(-1.18%)
Apr 30, 2015 46.76 46.79 45.79 46.11 1,491,418 -0.76(-1.63%)
Apr 29, 2015 46.84 47.16 46.46 46.87 766,513 -0.46(-0.96%)
Apr 28, 2015 46.81 47.40 46.53 47.33 936,364 +0.33(+0.70%)
Apr 27, 2015 47.68 47.72 46.81 47.00 916,689 -0.57(-1.21%)
Apr 24, 2015 47.37 47.98 47.20 47.57 782,577 +0.22(+0.47%)
Apr 23, 2015 46.95 47.54 46.90 47.35 696,354 +0.41(+0.87%)
Apr 22, 2015 46.90 47.13 46.61 46.94 633,901 -0.01(-0.02%)
Apr 21, 2015 47.45 47.83 46.79 46.95 836,937 -0.37(-0.77%)
Apr 20, 2015 46.87 47.86 46.87 47.31 830,965 +0.56(+1.20%)
Apr 17, 2015 46.63 47.19 46.54 46.75 841,909 -0.04(-0.10%)
Apr 16, 2015 47.00 47.03 46.37 46.80 1,032,172 -0.25(-0.52%)
Apr 15, 2015 47.30 47.85 47.02 47.04 728,173 -0.22(-0.47%)
Apr 14, 2015 46.87 47.39 46.81 47.27 861,620 +0.49(+1.05%)
Apr 13, 2015 47.34 47.48 46.77 46.78 1,008,214 -0.82(-1.72%)
Apr 10, 2015 46.89 47.99 46.76 47.60 1,389,543 +0.87(+1.87%)
Apr 09, 2015 47.10 47.10 46.54 46.72 1,068,027 -0.38(-0.81%)
Apr 08, 2015 47.17 47.26 46.79 47.10 1,051,932 -0.06(-0.13%)
Apr 07, 2015 47.98 47.98 47.13 47.16 1,220,249 -0.91(-1.89%)
Apr 06, 2015 47.57 48.47 47.54 48.07 853,887 +0.57(+1.19%)
Apr 02, 2015 47.81 47.51 47.51 47.51 1,193,946 -0.28(-0.59%)
Apr 01, 2015 47.58 47.90 46.84 47.79 920,851 +0.22(+0.45%)
Mar 31, 2015 47.49 47.91 47.26 47.57 1,033,365 -0.04(-0.08%)
Mar 30, 2015 47.16 47.84 46.97 47.61 1,038,509 +0.56(+1.19%)
Mar 27, 2015 46.78 47.37 46.64 47.05 1,036,198 +0.37(+0.78%)
Mar 26, 2015 47.05 47.38 46.48 46.69 934,693 -0.37(-0.78%)
Mar 25, 2015 47.75 48.10 47.05 47.05 798,281 -0.63(-1.33%)
Mar 24, 2015 48.14 48.54 47.57 47.69 971,185 -0.69(-1.42%)
Mar 23, 2015 48.34 48.57 48.22 48.37 611,147 +0.07(+0.14%)
Mar 20, 2015 48.00 48.38 47.64 48.31 1,684,399 +0.55(+1.16%)
Mar 19, 2015 48.20 48.83 47.71 47.75 984,522 -0.66(-1.36%)
Mar 18, 2015 47.22 48.59 46.95 48.41 1,191,801 +1.15(+2.43%)
Mar 17, 2015 47.17 47.48 46.97 47.26 730,977 +0.06(+0.13%)
Mar 16, 2015 46.60 47.48 46.60 47.20 1,079,627 +0.87(+1.88%)
Mar 13, 2015 46.94 47.07 45.94 46.33 607,761 -0.69(-1.46%)
Mar 12, 2015 46.33 47.23 46.12 47.01 675,155 +0.90(+1.94%)
Mar 11, 2015 46.45 46.55 45.98 46.12 1,015,571 -0.34(-0.74%)
Mar 10, 2015 46.20 46.95 46.13 46.46 1,079,355 +0.12(+0.26%)
Mar 09, 2015 46.20 46.57 46.16 46.34 925,631 +0.10(+0.21%)
Mar 06, 2015 46.80 46.80 45.92 46.25 1,455,608 -1.16(-2.46%)
Mar 05, 2015 47.21 47.70 47.10 47.41 865,432 +0.34(+0.73%)
Mar 04, 2015 47.22 47.43 46.82 47.07 1,431,425 -0.37(-0.77%)
Mar 03, 2015 46.90 47.45 46.49 47.43 1,440,041 +0.52(+1.11%)
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.