Pinnacle West Capital (NY: PNW )

76.59 +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 28.57 28.83 28.49 28.67 1,417,729 +0.19(+0.68%)
Aug 30, 2011 28.46 28.63 28.25 28.47 1,369,150 -0.03(-0.11%)
Aug 29, 2011 28.17 28.54 28.15 28.50 1,179,876 +0.62(+2.23%)
Aug 26, 2011 27.62 28.04 27.09 27.88 1,385,445 +0.03(+0.12%)
Aug 25, 2011 28.22 28.22 27.56 27.85 1,047,594 -0.30(-1.08%)
Aug 24, 2011 27.51 28.20 27.45 28.15 1,073,376 +0.60(+2.16%)
Aug 23, 2011 26.95 27.56 26.69 27.56 1,870,930 +0.70(+2.61%)
Aug 22, 2011 27.44 27.44 26.78 26.86 2,314,470 -0.20(-0.74%)
Aug 19, 2011 26.85 27.25 26.83 27.06 1,351,298 -0.12(-0.45%)
Aug 18, 2011 26.98 27.27 26.75 27.18 2,222,936 -0.28(-1.01%)
Aug 17, 2011 27.47 27.82 27.37 27.46 1,157,977 +0.14(+0.52%)
Aug 16, 2011 27.14 27.44 26.95 27.32 1,268,974 -0.06(-0.24%)
Aug 15, 2011 26.68 27.42 26.67 27.38 1,532,653 +0.80(+3.00%)
Aug 12, 2011 26.94 27.02 26.37 26.59 2,444,409 -0.24(-0.89%)
Aug 11, 2011 25.49 27.20 25.29 26.83 4,272,678 +1.59(+6.32%)
Aug 10, 2011 25.35 25.85 25.14 25.23 2,576,689 -0.44(-1.72%)
Aug 09, 2011 25.71 25.70 24.16 25.67 3,475,719 +1.06(+4.32%)
Aug 08, 2011 25.71 25.92 24.52 24.61 4,344,504 -1.32(-5.07%)
Aug 05, 2011 26.02 26.05 25.34 25.93 2,946,172 +0.14(+0.53%)
Aug 04, 2011 26.46 26.59 25.76 25.79 2,245,276 -0.93(-3.49%)
Aug 03, 2011 27.02 27.05 26.36 26.72 1,577,968 -0.11(-0.41%)
Aug 02, 2011 26.83 27.24 26.59 26.83 2,392,864 -0.48(-1.76%)
Aug 01, 2011 27.58 27.71 27.21 27.31 1,553,175 -0.13(-0.47%)
Jul 29, 2011 27.42 27.70 27.12 27.44 1,775,347 -0.11(-0.40%)
Jul 28, 2011 27.79 27.79 27.53 27.55 1,293,916 -0.13(-0.46%)
Jul 27, 2011 27.93 27.96 27.68 27.68 1,492,060 -0.31(-1.12%)
Jul 26, 2011 28.22 28.23 27.93 27.99 870,348 -0.22(-0.77%)
Jul 25, 2011 28.27 28.40 28.16 28.21 979,642 -0.20(-0.72%)
Jul 22, 2011 28.49 28.49 28.36 28.41 427,161 -0.16(-0.56%)
Jul 21, 2011 28.34 28.66 28.32 28.57 760,676 +0.38(+1.36%)
Jul 20, 2011 28.11 28.30 28.05 28.19 1,014,718 +0.07(+0.25%)
Jul 19, 2011 27.85 28.12 27.60 28.12 1,111,837 +0.38(+1.38%)
Jul 18, 2011 27.97 28.02 27.63 27.74 2,327,100 -0.36(-1.30%)
Jul 15, 2011 28.16 28.18 27.89 28.10 3,466,212 +0.01(+0.02%)
Jul 14, 2011 28.40 28.52 28.06 28.09 3,467,829 -0.31(-1.10%)
Jul 13, 2011 28.61 28.70 28.40 28.41 745,433 -0.13(-0.45%)
Jul 12, 2011 28.31 28.64 28.28 28.54 905,783 +0.22(+0.79%)
Jul 11, 2011 28.39 28.46 28.22 28.31 648,958 -0.35(-1.23%)
Jul 08, 2011 28.59 28.72 28.52 28.66 869,892 -0.12(-0.40%)
Jul 07, 2011 28.89 28.89 28.62 28.78 631,820 +0.07(+0.25%)
Jul 06, 2011 28.75 28.88 28.63 28.71 1,031,678 -0.04(-0.13%)
Jul 05, 2011 28.77 28.88 28.69 28.75 835,914 -0.12(-0.42%)
Jul 01, 2011 28.54 28.90 28.47 28.87 834,947 +0.33(+1.17%)
Jun 30, 2011 28.56 28.56 28.38 28.54 1,074,237 +0.09(+0.32%)
Jun 29, 2011 28.52 28.52 28.39 28.45 791,270 +0.05(+0.18%)
Jun 28, 2011 28.33 28.55 28.15 28.40 728,116 +0.13(+0.48%)
Jun 27, 2011 28.04 28.29 28.00 28.26 691,422 +0.28(+0.98%)
Jun 24, 2011 28.04 28.27 27.97 27.99 965,605 -0.01(-0.02%)
Jun 23, 2011 27.93 28.06 27.76 27.99 631,719 -0.21(-0.75%)
Jun 22, 2011 28.29 28.46 28.08 28.20 875,776 -0.15(-0.52%)
Jun 21, 2011 28.61 28.64 28.25 28.35 2,273,684 +0.08(+0.27%)
Jun 20, 2011 28.19 28.27 28.15 28.27 755,897 +0.20(+0.73%)
Jun 17, 2011 28.02 28.25 27.99 28.07 1,196,956 +0.19(+0.69%)
Jun 16, 2011 27.65 27.97 27.63 27.88 998,107 +0.27(+0.97%)
Jun 15, 2011 27.69 27.96 27.57 27.61 950,186 -0.27(-0.96%)
Jun 14, 2011 27.86 28.03 27.64 27.88 1,105,058 +0.27(+0.97%)
Jun 13, 2011 27.24 27.72 27.23 27.61 1,318,111 -0.01(-0.02%)
Jun 10, 2011 27.71 27.74 27.55 27.61 714,614 -0.13(-0.48%)
Jun 09, 2011 27.89 27.95 27.72 27.75 820,695 -0.15(-0.53%)
Jun 08, 2011 27.90 27.99 27.76 27.90 815,425 +0.01(+0.02%)
Jun 07, 2011 27.90 28.11 27.81 27.89 697,279 +0.09(+0.32%)
Jun 06, 2011 27.88 27.93 27.68 27.80 1,035,177 -0.15(-0.55%)
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.