Pinnacle West Capital (NY: PNW )

68.02 USD +0.49 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 44.09 44.49 43.97 44.24 918,661 +0.30(+0.68%)
Aug 30, 2011 43.92 44.18 43.60 43.94 887,183 -0.05(-0.11%)
Aug 29, 2011 43.47 44.04 43.44 43.99 764,537 +0.96(+2.23%)
Aug 26, 2011 42.62 43.28 41.80 43.03 897,742 +0.05(+0.12%)
Aug 25, 2011 43.55 43.55 42.53 42.98 678,821 -0.47(-1.08%)
Aug 24, 2011 42.45 43.52 42.37 43.45 695,527 +0.92(+2.16%)
Aug 23, 2011 41.59 42.53 41.19 42.53 1,212,327 +1.08(+2.61%)
Aug 22, 2011 42.34 42.34 41.33 41.45 1,499,732 -0.31(-0.74%)
Aug 19, 2011 41.44 42.05 41.41 41.76 875,615 -0.19(-0.45%)
Aug 18, 2011 41.64 42.09 41.28 41.95 1,440,420 -0.43(-1.01%)
Aug 17, 2011 42.40 42.93 42.24 42.38 750,347 +0.22(+0.52%)
Aug 16, 2011 41.89 42.35 41.59 42.16 822,271 -0.10(-0.24%)
Aug 15, 2011 41.18 42.32 41.16 42.26 993,130 +1.23(+3.00%)
Aug 12, 2011 41.57 41.70 40.70 41.03 1,583,930 -0.37(-0.89%)
Aug 11, 2011 39.33 41.97 39.03 41.40 2,768,613 +2.46(+6.32%)
Aug 10, 2011 39.12 39.90 38.80 38.94 1,669,645 -0.68(-1.72%)
Aug 09, 2011 39.67 39.66 37.28 39.62 2,252,199 +1.64(+4.32%)
Aug 08, 2011 39.67 40.00 37.84 37.98 2,815,155 -2.03(-5.07%)
Aug 05, 2011 40.16 40.20 39.10 40.01 1,909,063 +0.21(+0.53%)
Aug 04, 2011 40.83 41.04 39.76 39.80 1,454,896 -1.44(-3.49%)
Aug 03, 2011 41.70 41.74 40.68 41.24 1,022,493 -0.17(-0.41%)
Aug 02, 2011 41.40 42.04 41.03 41.41 1,550,530 -0.74(-1.76%)
Aug 01, 2011 42.57 42.77 41.99 42.15 1,006,428 -0.20(-0.47%)
Jul 29, 2011 42.32 42.75 41.86 42.35 1,150,391 -0.17(-0.40%)
Jul 28, 2011 42.89 42.89 42.48 42.52 838,433 -0.72(-1.67%)
Jul 27, 2011 43.64 43.68 43.24 43.24 955,088 -0.49(-1.12%)
Jul 26, 2011 44.09 44.10 43.64 43.73 557,122 -0.34(-0.77%)
Jul 25, 2011 44.17 44.36 44.00 44.07 627,082 -0.32(-0.72%)
Jul 22, 2011 44.51 44.51 44.31 44.39 273,432 -0.25(-0.56%)
Jul 21, 2011 44.28 44.78 44.24 44.64 486,919 +0.60(+1.36%)
Jul 20, 2011 43.91 44.21 43.82 44.04 649,535 +0.11(+0.25%)
Jul 19, 2011 43.51 43.93 43.12 43.93 711,702 +0.60(+1.38%)
Jul 18, 2011 43.70 43.78 43.16 43.33 1,489,608 -0.57(-1.30%)
Jul 15, 2011 44.00 44.03 43.57 43.90 2,218,769 +0.01(+0.02%)
Jul 14, 2011 44.37 44.56 43.83 43.89 2,219,804 -0.49(-1.10%)
Jul 13, 2011 44.70 44.83 44.37 44.38 477,162 -0.20(-0.45%)
Jul 12, 2011 44.23 44.74 44.17 44.58 579,804 +0.35(+0.79%)
Jul 11, 2011 44.35 44.46 44.09 44.23 415,407 -0.55(-1.23%)
Jul 08, 2011 44.66 44.87 44.55 44.78 556,830 -0.18(-0.40%)
Jul 07, 2011 45.14 45.14 44.71 44.96 404,437 +0.11(+0.25%)
Jul 06, 2011 44.91 45.11 44.72 44.85 660,391 -0.06(-0.13%)
Jul 05, 2011 44.95 45.11 44.82 44.91 535,080 -0.19(-0.42%)
Jul 01, 2011 44.58 45.15 44.47 45.10 534,461 +0.52(+1.17%)
Jun 30, 2011 44.61 44.61 44.33 44.58 687,634 +0.14(+0.32%)
Jun 29, 2011 44.55 44.55 44.35 44.44 506,503 +0.08(+0.18%)
Jun 28, 2011 44.26 44.60 43.98 44.36 466,077 +0.21(+0.48%)
Jun 27, 2011 43.81 44.20 43.74 44.15 442,589 +0.43(+0.98%)
Jun 24, 2011 43.81 44.16 43.69 43.72 618,097 -0.01(-0.02%)
Jun 23, 2011 43.64 43.83 43.36 43.73 404,372 -0.33(-0.75%)
Jun 22, 2011 44.20 44.46 43.87 44.06 560,596 -0.23(-0.52%)
Jun 21, 2011 44.70 44.74 44.14 44.29 1,455,416 +0.12(+0.27%)
Jun 20, 2011 44.04 44.17 43.98 44.17 483,860 +0.32(+0.73%)
Jun 17, 2011 43.77 44.14 43.72 43.85 766,188 +0.30(+0.69%)
Jun 16, 2011 43.19 43.70 43.16 43.55 638,902 +0.42(+0.97%)
Jun 15, 2011 43.26 43.68 43.07 43.13 608,227 -0.42(-0.96%)
Jun 14, 2011 43.53 43.79 43.18 43.55 707,363 +0.42(+0.97%)
Jun 13, 2011 42.55 43.31 42.54 43.13 843,741 -0.01(-0.02%)
Jun 10, 2011 43.29 43.34 43.04 43.14 457,434 -0.21(-0.48%)
Jun 09, 2011 43.57 43.67 43.31 43.35 525,338 -0.23(-0.53%)
Jun 08, 2011 43.58 43.72 43.37 43.58 521,965 +0.01(+0.02%)
Jun 07, 2011 43.59 43.91 43.44 43.57 446,338 +0.14(+0.32%)
Jun 06, 2011 43.56 43.63 43.24 43.43 662,631 -0.24(-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.