Pinnacle West Capital (NY: PNW )

78.48 USD +0.29 (+0.37%)
Streaming Delayed Price Updated: 1:45 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 32.94 33.01 32.65 32.82 622,003 -0.21(-0.64%)
Sep 29, 2009 32.83 33.05 32.59 33.03 422,788 +0.19(+0.58%)
Sep 28, 2009 32.49 33.06 32.43 32.84 202,754 +0.33(+1.02%)
Sep 25, 2009 32.57 32.67 32.45 32.51 302,934 -0.10(-0.31%)
Sep 24, 2009 32.92 33.06 32.49 32.61 486,988 -0.23(-0.70%)
Sep 23, 2009 33.20 33.42 32.79 32.84 449,902 -0.15(-0.45%)
Sep 22, 2009 32.96 33.04 32.82 32.99 394,067 +0.08(+0.24%)
Sep 21, 2009 32.97 33.09 32.79 32.91 364,981 -0.12(-0.36%)
Sep 18, 2009 33.37 33.37 32.66 33.03 1,114,001 -0.08(-0.24%)
Sep 17, 2009 33.28 33.38 32.93 33.11 876,286 +0.05(+0.15%)
Sep 16, 2009 33.20 33.60 32.95 33.06 803,516 -0.11(-0.33%)
Sep 15, 2009 32.84 33.19 32.50 33.17 431,541 +0.39(+1.19%)
Sep 14, 2009 32.34 32.83 32.33 32.78 436,761 +0.34(+1.05%)
Sep 11, 2009 32.29 32.53 32.14 32.44 581,379 +0.12(+0.37%)
Sep 10, 2009 32.23 32.32 31.94 32.32 678,767 +0.01(+0.03%)
Sep 09, 2009 32.45 32.66 32.22 32.31 602,144 -0.16(-0.49%)
Sep 08, 2009 32.45 32.57 32.13 32.47 559,876 +0.14(+0.43%)
Sep 04, 2009 32.25 32.38 32.06 32.33 445,464 +0.10(+0.31%)
Sep 03, 2009 32.50 32.72 31.94 32.23 776,687 -0.27(-0.83%)
Sep 02, 2009 32.69 32.80 32.40 32.50 378,414 -0.19(-0.58%)
Sep 01, 2009 32.86 33.27 32.60 32.69 493,255 -0.22(-0.67%)
Aug 31, 2009 32.96 33.22 32.77 32.91 528,090 -0.31(-0.93%)
Aug 28, 2009 33.35 33.54 32.96 33.22 446,609 -0.08(-0.24%)
Aug 27, 2009 33.36 33.47 33.15 33.30 562,815 -0.07(-0.21%)
Aug 26, 2009 33.32 33.46 33.08 33.37 341,688 +0.10(+0.30%)
Aug 25, 2009 33.40 33.71 33.23 33.27 641,796 -0.09(-0.27%)
Aug 24, 2009 33.55 33.55 33.11 33.36 561,776 -0.05(-0.15%)
Aug 21, 2009 32.92 33.42 32.79 33.41 794,798 +0.68(+2.08%)
Aug 20, 2009 32.56 32.80 32.49 32.73 470,915 +0.10(+0.31%)
Aug 19, 2009 32.16 32.74 32.16 32.63 546,601 +0.30(+0.93%)
Aug 18, 2009 32.31 32.58 32.19 32.33 744,862 +0.12(+0.37%)
Aug 17, 2009 32.30 32.41 31.88 32.21 564,956 -0.46(-1.41%)
Aug 14, 2009 32.87 32.95 32.35 32.67 371,906 -0.04(-0.12%)
Aug 13, 2009 32.75 32.75 32.26 32.71 614,135 +0.10(+0.31%)
Aug 12, 2009 32.41 32.86 32.16 32.61 566,085 +0.18(+0.56%)
Aug 11, 2009 32.39 32.55 32.04 32.43 404,596 +0.04(+0.12%)
Aug 10, 2009 32.01 32.43 31.93 32.39 406,927 +0.12(+0.37%)
Aug 07, 2009 31.92 32.39 31.71 32.27 710,752 +0.45(+1.41%)
Aug 06, 2009 31.72 31.98 31.58 31.82 622,301 +0.08(+0.25%)
Aug 05, 2009 31.77 31.95 31.46 31.74 610,900 -0.09(-0.28%)
Aug 04, 2009 31.65 32.19 30.54 31.83 1,017,459 -0.15(-0.47%)
Aug 03, 2009 32.06 32.16 31.79 31.98 728,243 +0.02(+0.06%)
Jul 31, 2009 32.05 32.20 31.82 31.96 599,445 -0.25(-0.78%)
Jul 30, 2009 32.17 32.40 31.84 32.21 518,432 -0.06(-0.19%)
Jul 29, 2009 32.03 32.58 31.76 32.27 536,134 -0.04(-0.12%)
Jul 28, 2009 32.27 32.43 31.65 32.31 923,496 -0.10(-0.31%)
Jul 27, 2009 32.14 32.49 32.13 32.41 522,189 +0.02(+0.06%)
Jul 24, 2009 31.84 32.44 31.83 32.39 456 +0.49(+1.54%)
Jul 23, 2009 30.84 32.11 30.77 31.90 1,077,056 +1.14(+3.71%)
Jul 22, 2009 31.07 31.26 30.62 30.76 1,251,265 -0.28(-0.90%)
Jul 21, 2009 30.82 31.04 30.66 31.04 573,371 +0.51(+1.67%)
Jul 20, 2009 30.46 30.62 30.17 30.53 691,702 +0.07(+0.23%)
Jul 17, 2009 30.73 30.90 30.18 30.46 1,090,329 -0.42(-1.36%)
Jul 16, 2009 30.54 31.03 30.16 30.88 837,785 +0.14(+0.46%)
Jul 15, 2009 30.48 31.05 30.14 30.74 1,629,110 +0.56(+1.86%)
Jul 14, 2009 29.77 30.18 29.36 30.18 851,077 +0.33(+1.11%)
Jul 13, 2009 29.37 29.99 29.35 29.85 707,689 +0.41(+1.39%)
Jul 10, 2009 29.23 29.53 28.87 29.44 1,268,758 +0.12(+0.41%)
Jul 09, 2009 29.48 29.57 29.00 29.32 614,930 -0.18(-0.61%)
Jul 08, 2009 29.81 30.10 29.21 29.50 1,175,108 -0.23(-0.77%)
Jul 07, 2009 30.22 30.22 29.66 29.73 528,049 -0.60(-1.98%)
Jul 06, 2009 29.55 30.33 29.55 30.33 946,542 +0.71(+2.40%)
Jul 02, 2009 30.33 30.39 29.62 29.62 878,371 -1.06(-3.46%)
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.