Pinnacle West Capital (NY: PNW )

74.34 +0.32 (+0.44%)
Streaming Delayed Price Updated: 12:16 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.65 15.97 15.42 15.71 2,618,506 +0.33(+2.11%)
Mar 30, 2009 15.40 15.60 15.25 15.38 1,705,735 -0.30(-1.89%)
Mar 26, 2009 15.81 15.93 15.43 15.68 1,907,135 -0.08(-0.49%)
Mar 25, 2009 15.74 16.12 15.52 15.76 1,561,733 +0.01(+0.04%)
Mar 24, 2009 15.97 16.07 15.71 15.75 1,093,746 -0.25(-1.55%)
Mar 23, 2009 15.57 16.01 15.56 16.00 1,354,078 +0.54(+3.48%)
Mar 20, 2009 15.71 15.91 15.44 15.46 1,907,634 -0.12(-0.80%)
Mar 19, 2009 15.72 15.72 15.38 15.58 1,495,301 +0.04(+0.27%)
Mar 18, 2009 14.90 15.64 14.77 15.54 2,298,324 +0.66(+4.45%)
Mar 17, 2009 14.37 14.89 14.35 14.88 1,617,610 +0.40(+2.74%)
Mar 16, 2009 14.51 14.80 14.44 14.48 2,422,853 +0.11(+0.74%)
Mar 13, 2009 14.45 14.45 14.25 14.38 0 +0.01(+0.08%)
Mar 12, 2009 14.09 14.41 13.98 14.37 2,635,825 +0.22(+1.55%)
Mar 11, 2009 14.05 14.31 13.93 14.15 2,471,689 +0.16(+1.14%)
Mar 10, 2009 13.68 14.05 13.55 13.99 2,365,605 +0.38(+2.83%)
Mar 09, 2009 13.87 13.87 13.53 13.60 2,612,593 -0.30(-2.17%)
Mar 06, 2009 13.90 14.20 13.59 13.90 0 +0.10(+0.73%)
Mar 05, 2009 13.95 14.06 13.20 13.80 2,326,516 -0.40(-2.83%)
Mar 04, 2009 14.31 14.44 13.96 14.21 2,737,101 -0.55(-3.73%)
Mar 02, 2009 15.24 15.39 14.72 14.76 3,451,326 -0.77(-4.99%)
Feb 27, 2009 15.33 15.87 15.22 15.53 0 -0.09(-0.61%)
Feb 26, 2009 15.90 16.23 15.57 15.62 2,383,359 -0.15(-0.94%)
Feb 25, 2009 15.79 15.99 15.46 15.77 3,492,314 -0.04(-0.22%)
Feb 24, 2009 15.45 15.86 15.21 15.81 3,053,155 +0.27(+1.71%)
Feb 23, 2009 17.20 17.20 15.43 15.54 4,258,601 -1.44(-8.46%)
Feb 20, 2009 17.68 17.69 16.49 16.98 0 -1.11(-6.15%)
Feb 19, 2009 18.07 18.32 17.96 18.09 2,029,634 -0.05(-0.29%)
Feb 18, 2009 18.48 18.48 17.82 18.14 3,676,677 -0.21(-1.13%)
Feb 17, 2009 19.27 19.44 18.35 18.35 3,145,324 -1.35(-6.84%)
Feb 13, 2009 19.60 19.91 19.50 19.70 0 +0.08(+0.39%)
Feb 12, 2009 19.46 19.62 19.15 19.62 1,480,560 -0.13(-0.66%)
Feb 11, 2009 19.84 19.89 19.51 19.75 2,156,438 -0.08(-0.42%)
Feb 10, 2009 20.08 20.30 19.64 19.84 2,006,854 -0.44(-2.19%)
Feb 09, 2009 20.44 20.55 20.05 20.28 1,735,137 -0.17(-0.81%)
Feb 06, 2009 20.34 20.78 20.10 20.44 0 +0.15(+0.76%)
Feb 05, 2009 20.10 20.46 20.07 20.29 1,912,994 +0.09(+0.44%)
Feb 04, 2009 20.36 20.46 20.11 20.20 2,475,556 -0.06(-0.29%)
Feb 03, 2009 20.29 20.40 20.04 20.26 1,471,928 +0.01(+0.06%)
Feb 02, 2009 19.55 20.36 19.45 20.25 2,964,707 +0.46(+2.30%)
Jan 30, 2009 20.23 20.44 19.75 19.79 0 -0.34(-1.70%)
Jan 29, 2009 20.10 20.58 20.03 20.14 2,356,482 -0.30(-1.45%)
Jan 28, 2009 20.37 20.59 20.02 20.43 3,136,217 +0.19(+0.93%)
Jan 27, 2009 20.16 20.46 19.85 20.24 1,879,107 +0.16(+0.80%)
Jan 26, 2009 19.29 20.22 19.21 20.08 2,208,164 +0.77(+4.01%)
Jan 23, 2009 19.08 19.37 18.87 19.31 0 +0.00(+0.00%)
Jan 22, 2009 19.10 19.48 19.07 19.31 1,435,849 +0.04(+0.21%)
Jan 21, 2009 19.37 19.37 18.85 19.27 2,084,633 +0.24(+1.27%)
Jan 20, 2009 19.28 19.48 19.00 19.03 2,165,747 -0.28(-1.47%)
Jan 16, 2009 19.37 19.69 19.20 19.31 0 +0.18(+0.96%)
Jan 15, 2009 18.94 19.13 18.68 19.13 1,067,413 +0.15(+0.78%)
Jan 14, 2009 18.93 19.07 18.54 18.98 1,337,034 -0.18(-0.93%)
Jan 13, 2009 19.45 19.51 18.93 19.16 1,063,729 -0.34(-1.76%)
Jan 12, 2009 19.29 19.66 19.29 19.50 964,169 +0.04(+0.21%)
Jan 09, 2009 19.60 19.66 19.32 19.46 1,184,998 -0.09(-0.45%)
Jan 08, 2009 19.27 19.55 19.13 19.55 1,116,116 +0.21(+1.10%)
Jan 07, 2009 19.19 19.58 19.17 19.33 1,754,470 -0.04(-0.18%)
Jan 06, 2009 19.91 20.18 19.29 19.37 1,576,426 -0.53(-2.65%)
Jan 05, 2009 19.53 19.91 19.53 19.89 2,366,753 +0.31(+1.57%)
Jan 02, 2009 19.21 19.62 19.14 19.59 0 +0.59(+3.08%)
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.