Pinnacle West Capital (NY: PNW )

76.16 -0.43 (-0.56%)
Streaming Delayed Price Updated: 10:30 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 28.12 28.18 27.92 28.04 1,626,634 -0.11(-0.38%)
Feb 27, 2007 28.74 28.74 27.97 28.15 1,447,231 -0.62(-2.16%)
Feb 26, 2007 28.58 29.01 28.52 28.77 1,330,898 +0.37(+1.31%)
Feb 23, 2007 28.35 28.40 28.14 28.40 1,375,030 +0.05(+0.19%)
Feb 22, 2007 28.52 28.61 28.26 28.35 742,469 -0.09(-0.31%)
Feb 21, 2007 28.64 28.66 28.36 28.43 942,670 -0.18(-0.64%)
Feb 20, 2007 28.49 28.64 28.43 28.62 2,078,947 +0.14(+0.50%)
Feb 16, 2007 28.33 28.49 28.27 28.48 1,266,475 +0.07(+0.25%)
Feb 15, 2007 28.45 28.47 28.30 28.41 981,391 -0.04(-0.12%)
Feb 14, 2007 28.41 28.52 28.39 28.44 827,769 +0.01(+0.02%)
Feb 13, 2007 28.42 28.47 28.32 28.43 1,173,320 +0.09(+0.33%)
Feb 12, 2007 28.58 28.58 28.31 28.34 780,710 -0.17(-0.58%)
Feb 09, 2007 28.56 28.62 28.34 28.51 986,971 -0.05(-0.19%)
Feb 08, 2007 28.68 28.71 28.49 28.56 1,682,602 -0.06(-0.23%)
Feb 07, 2007 28.77 28.79 28.55 28.62 915,954 -0.14(-0.49%)
Feb 06, 2007 28.68 28.78 28.67 28.77 971,584 +0.09(+0.33%)
Feb 05, 2007 28.83 28.91 28.57 28.67 1,082,168 -0.13(-0.45%)
Feb 02, 2007 28.60 28.88 28.60 28.80 1,472,932 +0.21(+0.72%)
Feb 01, 2007 28.81 28.83 28.46 28.59 1,984,257 -0.26(-0.90%)
Jan 31, 2007 29.05 29.14 28.44 28.85 2,512,829 -0.20(-0.67%)
Jan 30, 2007 29.70 29.70 28.92 29.05 2,340,527 -0.96(-3.21%)
Jan 29, 2007 29.92 30.16 29.88 30.01 833,269 +0.09(+0.32%)
Jan 26, 2007 29.93 30.00 29.78 29.92 917,814 +0.02(+0.08%)
Jan 25, 2007 30.35 30.35 29.87 29.90 816,699 -0.43(-1.40%)
Jan 24, 2007 30.20 30.37 30.06 30.32 661,306 +0.21(+0.71%)
Jan 23, 2007 30.04 30.21 29.93 30.11 1,216,594 +0.11(+0.37%)
Jan 22, 2007 29.84 30.06 29.71 30.00 1,044,292 +0.16(+0.54%)
Jan 19, 2007 29.52 29.84 29.48 29.84 532,460 +0.38(+1.28%)
Jan 18, 2007 29.59 29.59 29.32 29.46 895,156 -0.05(-0.16%)
Jan 17, 2007 29.60 29.63 29.40 29.51 658,770 -0.01(-0.04%)
Jan 16, 2007 29.52 29.71 29.45 29.52 788,630 +0.04(+0.14%)
Jan 12, 2007 29.74 29.89 29.45 29.48 1,044,630 -0.25(-0.86%)
Jan 11, 2007 29.74 30.07 29.69 29.73 533,137 -0.01(-0.02%)
Jan 10, 2007 29.63 29.82 29.58 29.74 445,718 +0.09(+0.30%)
Jan 09, 2007 29.95 29.99 29.55 29.65 1,291,331 -0.30(-0.99%)
Jan 08, 2007 29.74 30.01 29.64 29.94 890,929 +0.10(+0.34%)
Jan 05, 2007 30.46 30.47 29.74 29.84 676,524 -0.67(-2.21%)
Jan 04, 2007 30.47 30.55 30.29 30.52 867,932 +0.05(+0.17%)
Jan 03, 2007 29.98 30.56 29.81 30.46 1,333,096 +0.48(+1.62%)
Dec 29, 2006 29.89 29.98 29.75 29.98 712,371 +0.09(+0.32%)
Dec 28, 2006 30.16 30.16 29.87 29.88 294,890 -0.23(-0.77%)
Dec 27, 2006 30.03 30.16 29.96 30.11 388,058 +0.10(+0.33%)
Dec 26, 2006 29.78 30.02 29.67 30.01 271,049 +0.28(+0.93%)
Dec 22, 2006 29.78 29.88 29.63 29.74 490,188 +0.01(+0.02%)
Dec 21, 2006 29.88 29.97 29.70 29.73 723,700 -0.18(-0.61%)
Dec 20, 2006 29.87 29.98 29.81 29.91 542,606 -0.05(-0.16%)
Dec 19, 2006 29.69 29.98 29.51 29.96 1,189,370 +0.41(+1.40%)
Dec 18, 2006 29.85 29.85 29.53 29.55 818,728 -0.20(-0.68%)
Dec 15, 2006 29.83 29.83 29.61 29.75 902,934 +0.04(+0.12%)
Dec 14, 2006 29.53 29.72 29.49 29.71 1,031,949 +0.19(+0.64%)
Dec 13, 2006 29.40 29.62 29.35 29.52 747,034 +0.22(+0.77%)
Dec 12, 2006 29.07 29.32 29.03 29.30 732,492 +0.28(+0.98%)
Dec 11, 2006 29.01 29.09 28.96 29.01 932,017 +0.00(+0.00%)
Dec 08, 2006 29.14 29.36 28.98 29.01 1,182,100 -0.07(-0.24%)
Dec 07, 2006 29.42 29.43 29.05 29.09 585,047 -0.33(-1.11%)
Dec 06, 2006 29.57 29.61 29.35 29.41 1,427,616 -0.16(-0.54%)
Dec 05, 2006 29.49 29.65 29.36 29.57 861,676 +0.06(+0.20%)
Dec 04, 2006 29.27 29.52 29.27 29.51 624,783 +0.30(+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.