Pinnacle West Capital (NY: PNW )

78.32 +2.09 (+2.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 24.50 24.69 24.34 24.52 13,460 -0.01(-0.03%)
Aug 30, 2010 24.86 24.91 24.52 24.53 885,523 -0.35(-1.39%)
Aug 27, 2010 24.87 24.94 24.32 24.87 1,245,519 +0.44(+1.82%)
Aug 26, 2010 24.73 24.73 24.33 24.43 1,165,734 -0.19(-0.78%)
Aug 25, 2010 24.57 24.66 24.25 24.62 17,826 -0.03(-0.12%)
Aug 24, 2010 24.31 24.75 24.26 24.65 233 +0.14(+0.58%)
Aug 23, 2010 24.33 24.66 24.25 24.51 3,315,323 +0.29(+1.20%)
Aug 20, 2010 23.97 24.26 23.97 24.22 828,405 +0.02(+0.10%)
Aug 19, 2010 24.42 24.50 24.05 24.20 233 -0.31(-1.26%)
Aug 18, 2010 24.83 24.83 24.36 24.50 1,470,388 -0.31(-1.27%)
Aug 17, 2010 24.45 24.87 24.41 24.82 1,519,194 +0.51(+2.11%)
Aug 16, 2010 24.25 24.44 24.15 24.31 1,456,306 -0.05(-0.20%)
Aug 13, 2010 24.36 24.57 24.21 24.36 1,169,101 +0.09(+0.38%)
Aug 12, 2010 23.88 24.40 23.76 24.26 2,680,401 +0.18(+0.77%)
Aug 11, 2010 24.23 24.28 23.96 24.08 2,679,627 -0.04(-0.18%)
Aug 10, 2010 24.14 24.66 24.12 24.12 324 -0.24(-0.99%)
Aug 09, 2010 24.31 24.50 24.28 24.36 1,683,605 +0.10(+0.43%)
Aug 06, 2010 24.26 24.41 24.05 24.26 1,449,130 -0.17(-0.71%)
Aug 05, 2010 24.25 24.46 24.22 24.43 1,780,457 +0.09(+0.35%)
Aug 04, 2010 24.18 24.44 24.08 24.34 1,913,662 +0.26(+1.08%)
Aug 03, 2010 23.74 24.13 23.63 24.09 2,688,203 +0.33(+1.40%)
Aug 02, 2010 23.75 23.96 23.67 23.75 1,873,073 +0.27(+1.13%)
Jul 30, 2010 23.44 23.60 23.37 23.49 2,515,598 -0.10(-0.44%)
Jul 29, 2010 24.40 24.40 23.59 23.59 2,678,121 -0.59(-2.44%)
Jul 28, 2010 24.38 24.55 24.13 24.18 2,444,715 -0.22(-0.90%)
Jul 27, 2010 24.40 24.50 24.10 24.40 188 +0.30(+1.26%)
Jul 26, 2010 23.81 24.13 23.74 24.10 2,246,856 +0.34(+1.43%)
Jul 23, 2010 23.46 23.82 23.40 23.75 2,029,567 +0.17(+0.72%)
Jul 22, 2010 23.32 23.65 23.30 23.58 2,038,883 +0.51(+2.22%)
Jul 21, 2010 23.32 23.34 22.92 23.07 1,388,912 -0.19(-0.81%)
Jul 20, 2010 23.26 23.30 22.78 23.26 1,729,248 +0.00(+0.00%)
Jul 19, 2010 23.13 23.30 22.89 23.26 1,330,075 +0.24(+1.03%)
Jul 16, 2010 23.02 23.51 22.98 23.02 1,354,677 -0.35(-1.48%)
Jul 15, 2010 23.49 23.55 23.30 23.37 1,613,102 -0.16(-0.70%)
Jul 14, 2010 23.36 23.54 23.23 23.54 1,227,375 +0.07(+0.29%)
Jul 13, 2010 23.48 23.58 23.30 23.47 1,182,877 +0.12(+0.52%)
Jul 12, 2010 23.12 23.41 23.06 23.35 849,747 +0.13(+0.58%)
Jul 09, 2010 23.21 23.28 22.97 23.21 1,210,155 -0.01(-0.03%)
Jul 08, 2010 23.07 23.26 22.96 23.22 1,916,117 +0.21(+0.90%)
Jul 07, 2010 22.45 23.01 22.40 23.01 2,004,543 +0.66(+2.94%)
Jul 06, 2010 22.25 22.50 22.14 22.36 164 +0.30(+1.38%)
Jul 02, 2010 22.05 22.26 21.97 22.05 1,262,466 +0.04(+0.19%)
Jul 01, 2010 22.17 22.17 21.73 22.01 1,874,354 -0.12(-0.52%)
Jun 30, 2010 22.31 22.52 22.09 22.12 2,797 -0.19(-0.85%)
Jun 29, 2010 22.30 22.45 22.08 22.31 2,854,194 +0.04(+0.19%)
Jun 25, 2010 22.27 22.46 22.07 22.27 1,537,742 -0.07(-0.30%)
Jun 24, 2010 22.07 22.62 22.07 22.34 1,897,957 +0.35(+1.58%)
Jun 23, 2010 22.34 22.34 21.89 21.99 1,482,998 -0.35(-1.55%)
Jun 22, 2010 22.84 22.85 22.26 22.34 1,244,551 -0.46(-2.00%)
Jun 21, 2010 23.06 23.06 22.64 22.79 1,325,478 -0.10(-0.45%)
Jun 18, 2010 22.90 22.94 22.67 22.90 2,142,980 +0.21(+0.91%)
Jun 17, 2010 22.37 22.71 22.31 22.69 1,604,160 +0.41(+1.83%)
Jun 16, 2010 22.09 22.44 22.05 22.28 1,203,976 +0.12(+0.55%)
Jun 15, 2010 21.89 22.16 21.86 22.16 2,040,517 +0.40(+1.82%)
Jun 14, 2010 21.89 21.94 21.64 21.77 1,384,396 +0.07(+0.31%)
Jun 11, 2010 21.53 21.70 21.41 21.70 1,314,472 +0.01(+0.03%)
Jun 10, 2010 21.54 21.69 21.46 21.69 1,713,728 +0.46(+2.18%)
Jun 09, 2010 21.78 21.80 21.16 21.23 2,708,333 -0.45(-2.08%)
Jun 08, 2010 21.19 21.70 21.05 21.68 3,359,537 +0.52(+2.47%)
Jun 07, 2010 21.21 21.48 21.13 21.16 2,798,203 +0.02(+0.09%)
Jun 04, 2010 21.14 21.73 21.08 21.14 2,147,060 -0.74(-3.37%)
Jun 03, 2010 21.72 21.93 21.66 21.87 1,480,811 +0.26(+1.18%)
Jun 02, 2010 21.28 21.63 21.18 21.62 10,113 +0.49(+2.33%)
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.