Pinnacle West Capital (NY: PNW )

81.05 USD -3.54 (-4.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 49.15 49.35 48.81 49.34 431,600 +0.25(+0.51%)
Nov 29, 2006 48.49 49.10 48.40 49.09 479,600 +0.85(+1.76%)
Nov 28, 2006 47.91 48.26 47.76 48.24 641,800 +0.33(+0.69%)
Nov 27, 2006 47.07 48.05 47.07 47.91 539,900 -0.03(-0.06%)
Nov 24, 2006 47.75 48.00 47.75 47.94 102,900 -0.04(-0.08%)
Nov 22, 2006 47.90 48.06 47.75 47.98 236,700 +0.04(+0.08%)
Nov 21, 2006 47.96 48.06 47.80 47.94 278,300 -0.03(-0.06%)
Nov 20, 2006 48.05 48.12 47.84 47.97 324,900 -0.13(-0.27%)
Nov 17, 2006 47.92 48.19 47.92 48.10 707,100 +0.10(+0.21%)
Nov 16, 2006 47.87 48.14 47.87 48.00 420,600 +0.26(+0.54%)
Nov 15, 2006 47.85 47.93 47.59 47.74 461,800 +0.00(+0.00%)
Nov 14, 2006 48.03 48.07 47.56 47.74 340,700 -0.18(-0.38%)
Nov 13, 2006 47.67 48.01 47.58 47.92 525,400 +0.12(+0.25%)
Nov 10, 2006 47.59 47.91 47.58 47.80 706,400 +0.31(+0.65%)
Nov 09, 2006 47.68 47.80 47.49 47.49 482,100 -0.16(-0.34%)
Nov 08, 2006 47.56 47.90 47.37 47.65 651,600 +0.01(+0.02%)
Nov 07, 2006 47.74 47.81 47.48 47.64 347,500 +0.04(+0.08%)
Nov 06, 2006 47.47 47.70 47.28 47.60 516,400 +0.04(+0.08%)
Nov 03, 2006 47.82 47.86 47.18 47.56 619,700 -0.27(-0.56%)
Nov 02, 2006 48.03 48.04 47.43 47.83 531,500 -0.20(-0.42%)
Nov 01, 2006 47.81 48.15 47.81 48.03 626,100 +0.22(+0.46%)
Oct 31, 2006 47.81 47.97 47.66 47.81 947,800 +0.01(+0.02%)
Oct 30, 2006 47.56 47.98 47.55 47.80 609,000 -0.28(-0.58%)
Oct 27, 2006 48.39 48.65 48.04 48.08 789,700 -0.13(-0.27%)
Oct 26, 2006 48.10 48.53 47.70 48.21 469,100 -0.41(-0.84%)
Oct 25, 2006 48.37 48.93 48.27 48.62 339,400 +0.29(+0.60%)
Oct 24, 2006 48.30 48.34 47.94 48.33 234,600 +0.03(+0.06%)
Oct 23, 2006 47.61 48.31 47.42 48.30 386,100 +0.40(+0.84%)
Oct 20, 2006 48.00 48.03 47.57 47.90 303,300 -0.04(-0.08%)
Oct 19, 2006 47.49 47.95 47.37 47.94 600,200 +0.56(+1.18%)
Oct 18, 2006 46.98 47.45 46.94 47.38 399,900 +0.41(+0.87%)
Oct 17, 2006 46.38 46.98 46.37 46.97 410,700 +0.59(+1.27%)
Oct 16, 2006 46.00 46.39 45.79 46.38 628,100 +0.51(+1.11%)
Oct 13, 2006 46.27 46.27 45.86 45.87 389,700 -0.40(-0.86%)
Oct 12, 2006 46.05 46.28 45.89 46.27 226,400 +0.16(+0.35%)
Oct 11, 2006 45.82 46.21 45.82 46.11 318,100 +0.12(+0.26%)
Oct 10, 2006 45.85 46.01 45.68 45.99 242,400 +0.17(+0.37%)
Oct 09, 2006 45.90 45.96 45.75 45.82 230,600 -0.08(-0.17%)
Oct 06, 2006 46.21 46.21 45.80 45.90 406,500 -0.33(-0.71%)
Oct 05, 2006 46.09 46.30 46.07 46.23 293,800 +0.01(+0.02%)
Oct 04, 2006 45.90 46.22 45.75 46.22 404,000 +0.32(+0.70%)
Oct 03, 2006 45.57 45.91 45.30 45.90 1,004,100 +0.35(+0.77%)
Oct 02, 2006 45.22 45.72 45.12 45.55 457,000 +0.50(+1.11%)
Sep 29, 2006 45.90 45.90 44.98 45.05 474,900 -0.65(-1.42%)
Sep 28, 2006 45.94 45.94 45.47 45.70 339,000 -0.19(-0.41%)
Sep 27, 2006 44.98 45.90 44.85 45.89 842,800 +0.84(+1.86%)
Sep 26, 2006 45.22 45.35 44.98 45.05 317,700 -0.30(-0.66%)
Sep 25, 2006 44.97 45.46 44.70 45.35 563,900 +0.62(+1.39%)
Sep 22, 2006 44.77 44.91 44.61 44.73 481,800 +0.05(+0.11%)
Sep 21, 2006 44.76 44.80 44.41 44.68 425,900 -0.06(-0.13%)
Sep 20, 2006 44.87 44.94 44.59 44.74 502,000 +0.12(+0.27%)
Sep 19, 2006 44.53 44.84 44.36 44.62 534,000 +0.22(+0.50%)
Sep 18, 2006 44.22 44.55 43.95 44.40 614,900 -0.33(-0.74%)
Sep 15, 2006 44.89 45.15 44.63 44.73 881,800 +0.08(+0.18%)
Sep 14, 2006 44.47 44.86 44.38 44.65 596,000 +0.02(+0.04%)
Sep 13, 2006 44.50 44.80 44.30 44.63 408,000 -0.03(-0.07%)
Sep 12, 2006 45.30 45.30 44.53 44.66 447,800 -0.51(-1.13%)
Sep 11, 2006 44.92 45.22 44.58 45.17 269,800 +0.28(+0.62%)
Sep 08, 2006 45.05 45.12 44.77 44.89 209,400 -0.01(-0.02%)
Sep 07, 2006 45.26 45.30 44.76 44.90 385,800 -0.31(-0.69%)
Sep 06, 2006 45.23 45.29 44.91 45.21 288,000 -0.02(-0.04%)
Sep 05, 2006 45.93 45.93 45.07 45.23 418,600 -0.47(-1.03%)
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.