Pinnacle West Capital (NY: PNW )

68.02 USD +0.49 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 38.98 39.66 38.98 39.39 921,900 +0.55(+1.42%)
May 30, 2006 39.11 39.18 38.79 38.84 601,600 -0.26(-0.66%)
May 26, 2006 39.20 39.21 38.86 39.10 499,600 +0.03(+0.08%)
May 25, 2006 38.74 39.08 38.63 39.07 464,400 +0.37(+0.96%)
May 24, 2006 38.89 38.97 38.31 38.70 1,352,800 -0.19(-0.49%)
May 23, 2006 39.72 39.89 38.82 38.89 548,000 -0.87(-2.19%)
May 22, 2006 39.00 39.97 39.00 39.76 595,800 +0.50(+1.27%)
May 19, 2006 39.10 39.71 38.90 39.26 595,600 +0.26(+0.67%)
May 18, 2006 39.06 39.44 39.00 39.00 504,100 -0.01(-0.03%)
May 17, 2006 39.22 39.40 38.80 39.01 819,400 -0.37(-0.94%)
May 16, 2006 39.55 39.59 39.28 39.38 317,800 -0.15(-0.38%)
May 15, 2006 39.39 39.69 39.20 39.53 363,300 +0.19(+0.48%)
May 12, 2006 39.50 39.67 39.27 39.34 462,700 -0.25(-0.63%)
May 11, 2006 39.91 39.97 39.42 39.59 466,200 -0.40(-1.00%)
May 10, 2006 39.63 40.04 39.63 39.99 373,800 +0.36(+0.91%)
May 09, 2006 40.20 40.35 39.51 39.63 711,600 -0.73(-1.81%)
May 08, 2006 40.35 40.45 40.15 40.36 329,900 -0.05(-0.12%)
May 05, 2006 40.12 40.49 40.10 40.41 614,100 +0.31(+0.77%)
May 04, 2006 40.10 40.32 39.93 40.10 557,000 +0.05(+0.12%)
May 03, 2006 40.25 40.28 39.99 40.05 756,500 -0.26(-0.65%)
May 02, 2006 39.66 40.32 39.62 40.31 920,200 +0.66(+1.66%)
May 01, 2006 39.95 40.20 39.42 39.65 742,800 -0.45(-1.12%)
Apr 28, 2006 39.75 40.15 39.59 40.10 971,900 +0.28(+0.70%)
Apr 27, 2006 39.85 40.15 39.72 39.82 1,067,200 -0.52(-1.29%)
Apr 26, 2006 40.56 40.82 40.03 40.34 759,700 -0.21(-0.52%)
Apr 25, 2006 40.98 41.06 40.46 40.55 1,490,400 -0.43(-1.05%)
Apr 24, 2006 40.25 41.05 39.92 40.98 1,256,200 +0.72(+1.79%)
Apr 21, 2006 40.38 40.50 40.08 40.26 338,900 +0.13(+0.32%)
Apr 20, 2006 40.10 40.46 39.99 40.13 544,900 +0.07(+0.17%)
Apr 19, 2006 40.04 40.22 39.90 40.06 357,300 +0.02(+0.05%)
Apr 18, 2006 39.46 40.06 39.39 40.04 393,700 +0.59(+1.50%)
Apr 17, 2006 39.37 39.45 39.08 39.45 530,300 +0.16(+0.41%)
Apr 13, 2006 39.35 39.45 39.06 39.29 456,500 -0.06(-0.15%)
Apr 12, 2006 39.29 39.40 39.16 39.35 511,500 +0.20(+0.51%)
Apr 11, 2006 39.92 39.92 39.02 39.15 1,018,400 -0.56(-1.41%)
Apr 10, 2006 39.71 39.96 39.46 39.71 458,300 +0.07(+0.18%)
Apr 07, 2006 40.00 40.42 39.39 39.64 477,900 -0.31(-0.78%)
Apr 06, 2006 40.68 40.69 39.85 39.95 610,400 -0.66(-1.63%)
Apr 05, 2006 40.04 40.63 39.85 40.61 669,600 +0.66(+1.65%)
Apr 04, 2006 39.18 40.04 39.07 39.95 1,195,300 +0.88(+2.25%)
Apr 03, 2006 39.15 39.34 38.98 39.07 1,065,300 -0.03(-0.08%)
Mar 31, 2006 39.37 39.55 39.02 39.10 1,186,400 -0.23(-0.58%)
Mar 30, 2006 39.98 39.98 39.28 39.33 1,102,000 -0.64(-1.60%)
Mar 29, 2006 39.95 40.21 39.76 39.97 609,200 +0.20(+0.50%)
Mar 28, 2006 39.98 40.09 39.53 39.77 701,900 -0.14(-0.35%)
Mar 27, 2006 40.29 40.30 39.84 39.91 1,036,900 +0.01(+0.03%)
Mar 24, 2006 39.97 40.07 39.77 39.90 643,200 -0.06(-0.15%)
Mar 23, 2006 40.04 40.10 39.75 39.96 551,300 -0.12(-0.30%)
Mar 22, 2006 40.00 40.20 39.81 40.08 588,100 +0.23(+0.58%)
Mar 21, 2006 39.81 39.86 39.59 39.85 673,400 +0.04(+0.10%)
Mar 20, 2006 40.20 40.41 39.52 39.81 582,000 -0.29(-0.72%)
Mar 17, 2006 40.49 40.49 40.00 40.10 629,200 -0.14(-0.35%)
Mar 16, 2006 39.83 40.26 39.80 40.24 480,800 +0.48(+1.21%)
Mar 15, 2006 39.64 39.81 39.37 39.76 519,600 +0.09(+0.23%)
Mar 14, 2006 39.35 39.68 39.05 39.67 714,000 +0.22(+0.56%)
Mar 13, 2006 39.55 39.79 39.29 39.45 472,900 -0.19(-0.48%)
Mar 10, 2006 39.46 39.81 39.36 39.64 383,500 +0.16(+0.41%)
Mar 09, 2006 39.71 39.81 39.37 39.48 516,000 -0.22(-0.55%)
Mar 08, 2006 39.02 39.91 38.83 39.70 1,011,000 +0.71(+1.82%)
Mar 07, 2006 38.91 39.14 38.76 38.99 651,200 -0.11(-0.28%)
Mar 06, 2006 39.91 39.91 38.98 39.10 642,500 -0.87(-2.18%)
Mar 03, 2006 40.05 40.31 39.62 39.97 975,100 -0.20(-0.50%)
Mar 02, 2006 40.69 40.73 40.06 40.17 943,900 -0.57(-1.40%)
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.