Pinnacle West Capital (NY: PNW )

74.26 +0.24 (+0.32%)
Streaming Delayed Price Updated: 12:38 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.29 27.51 27.14 27.46 1,758,894 +0.23(+0.85%)
May 30, 2007 26.88 27.33 26.77 27.23 929,675 +0.21(+0.77%)
May 29, 2007 26.90 27.32 26.90 27.02 1,010,424 +0.15(+0.55%)
May 25, 2007 27.20 27.51 26.64 26.87 1,873,504 -0.09(-0.35%)
May 24, 2007 27.61 27.66 26.96 26.97 1,963,121 -0.58(-2.10%)
May 23, 2007 29.01 28.59 27.51 27.55 1,722,690 -1.17(-4.06%)
May 22, 2007 28.77 28.88 28.62 28.71 798,437 -0.08(-0.27%)
May 21, 2007 28.73 28.86 28.65 28.79 960,931 +0.12(+0.41%)
May 18, 2007 28.77 28.88 28.62 28.67 1,390,079 -0.05(-0.19%)
May 17, 2007 28.82 28.95 28.67 28.72 739,087 -0.07(-0.23%)
May 16, 2007 28.85 29.07 28.76 28.79 951,293 -0.04(-0.12%)
May 15, 2007 28.90 29.25 28.78 28.83 865,746 -0.08(-0.29%)
May 14, 2007 28.86 29.06 28.86 28.91 833,905 +0.08(+0.27%)
May 11, 2007 28.71 28.84 28.52 28.83 580,989 +0.23(+0.81%)
May 10, 2007 28.94 28.96 28.59 28.60 834,791 -0.35(-1.21%)
May 09, 2007 29.10 29.12 28.80 28.95 603,308 -0.15(-0.51%)
May 08, 2007 29.04 29.10 28.84 29.10 572,196 +0.00(+0.00%)
May 07, 2007 29.06 29.19 28.98 29.10 585,723 +0.12(+0.43%)
May 04, 2007 29.06 29.06 28.84 28.97 605,676 +0.05(+0.16%)
May 03, 2007 29.06 29.07 28.74 28.93 748,387 -0.08(-0.29%)
May 02, 2007 28.78 29.07 28.74 29.01 1,263,262 +0.15(+0.53%)
May 01, 2007 28.67 29.04 28.55 28.85 1,507,257 +0.30(+1.04%)
Apr 30, 2007 29.01 29.01 28.55 28.56 1,534,907 -0.48(-1.65%)
Apr 27, 2007 29.29 29.29 28.93 29.04 895,819 -0.56(-1.90%)
Apr 26, 2007 29.88 29.91 29.58 29.60 1,974,450 -0.28(-0.93%)
Apr 25, 2007 29.64 29.97 29.57 29.88 969,555 +0.24(+0.82%)
Apr 24, 2007 29.39 29.64 29.30 29.64 1,310,607 +0.25(+0.85%)
Apr 23, 2007 29.29 29.56 29.28 29.39 931,003 +0.20(+0.69%)
Apr 20, 2007 29.31 29.38 29.00 29.19 1,299,785 +0.37(+1.27%)
Apr 19, 2007 29.31 29.31 28.77 28.82 1,182,776 -0.23(-0.79%)
Apr 18, 2007 29.12 29.12 28.96 29.05 905,132 -0.06(-0.20%)
Apr 17, 2007 29.04 29.20 29.01 29.11 857,111 +0.06(+0.20%)
Apr 16, 2007 29.16 29.27 28.98 29.05 1,030,427 +0.00(+0.00%)
Apr 13, 2007 29.03 29.16 28.89 29.05 513,015 +0.02(+0.06%)
Apr 12, 2007 29.09 29.18 28.85 29.03 627,218 +0.01(+0.02%)
Apr 11, 2007 29.42 29.48 28.99 29.03 1,316,185 -0.43(-1.47%)
Apr 10, 2007 29.30 29.48 29.30 29.46 454,848 +0.12(+0.40%)
Apr 09, 2007 29.23 29.40 29.23 29.34 1,051,563 +0.07(+0.22%)
Apr 05, 2007 29.11 29.31 29.07 29.27 803,510 +0.08(+0.26%)
Apr 04, 2007 29.19 29.32 29.09 29.20 964,144 +0.04(+0.14%)
Apr 03, 2007 29.14 29.36 29.06 29.16 939,119 +0.02(+0.06%)
Apr 02, 2007 28.47 29.22 28.47 29.14 1,118,522 +0.60(+2.11%)
Mar 30, 2007 28.77 28.91 28.24 28.54 1,324,134 -0.22(-0.76%)
Mar 29, 2007 28.78 28.87 28.52 28.75 899,214 +0.10(+0.35%)
Mar 28, 2007 28.58 28.90 28.58 28.65 940,641 -0.04(-0.12%)
Mar 27, 2007 28.55 28.74 28.42 28.69 961,777 +0.15(+0.54%)
Mar 26, 2007 28.53 28.71 28.43 28.54 1,169,418 -0.04(-0.14%)
Mar 23, 2007 28.42 28.63 28.28 28.58 1,455,516 +0.24(+0.83%)
Mar 22, 2007 28.64 28.67 28.28 28.34 1,745,165 -0.30(-1.03%)
Mar 21, 2007 28.43 28.75 28.19 28.64 1,219,468 +0.21(+0.73%)
Mar 20, 2007 27.85 28.43 27.80 28.43 857,956 +0.50(+1.78%)
Mar 19, 2007 27.87 28.09 27.80 27.93 1,080,815 +0.14(+0.49%)
Mar 16, 2007 28.13 28.17 27.76 27.80 1,410,877 -0.27(-0.97%)
Mar 15, 2007 27.91 28.20 27.86 28.07 885,518 +0.14(+0.49%)
Mar 14, 2007 27.81 27.97 27.54 27.93 1,295,558 +0.22(+0.81%)
Mar 13, 2007 28.13 28.23 27.65 27.71 1,226,739 -0.42(-1.49%)
Mar 12, 2007 27.76 28.17 27.70 28.13 831,578 +0.44(+1.58%)
Mar 09, 2007 27.57 27.87 27.50 27.69 1,093,666 +0.15(+0.54%)
Mar 08, 2007 27.70 27.88 27.51 27.54 1,098,062 -0.09(-0.32%)
Mar 07, 2007 27.86 27.94 27.61 27.63 775,779 -0.23(-0.83%)
Mar 06, 2007 27.71 27.88 27.51 27.86 1,488,991 +0.25(+0.92%)
Mar 05, 2007 27.94 27.95 27.46 27.61 1,306,380 -0.38(-1.37%)
Mar 02, 2007 28.23 28.30 27.91 27.99 1,060,694 -0.23(-0.82%)
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.