Pinnacle West Capital (NY: PNW )

78.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 34.80 35.19 34.80 35.17 997,202 +0.43(+1.24%)
Nov 29, 2012 34.54 34.74 34.42 34.74 660,037 +0.25(+0.71%)
Nov 28, 2012 34.10 34.54 33.86 34.49 1,408,378 +0.39(+1.14%)
Nov 27, 2012 34.00 34.28 33.94 34.10 640,386 +0.08(+0.24%)
Nov 26, 2012 33.63 34.17 33.60 34.02 623,092 +0.34(+1.01%)
Nov 23, 2012 33.90 33.95 33.45 33.68 412,550 -0.14(-0.40%)
Nov 21, 2012 34.06 34.29 33.55 33.81 730,791 -0.12(-0.34%)
Nov 20, 2012 33.79 34.10 33.67 33.93 1,637,422 +0.05(+0.14%)
Nov 19, 2012 34.26 34.26 33.66 33.88 1,092,293 -0.16(-0.46%)
Nov 16, 2012 33.58 34.05 33.40 34.04 1,571,852 +0.44(+1.32%)
Nov 15, 2012 33.78 34.07 33.30 33.59 1,185,038 -0.12(-0.34%)
Nov 14, 2012 33.89 33.99 33.55 33.71 1,089,771 -0.17(-0.50%)
Nov 13, 2012 33.55 34.03 33.49 33.88 1,091,876 +0.20(+0.61%)
Nov 12, 2012 33.76 33.86 33.49 33.68 1,020,382 -0.05(-0.16%)
Nov 09, 2012 34.00 34.23 33.53 33.73 1,928,911 -0.51(-1.50%)
Nov 08, 2012 34.37 34.79 34.24 34.24 790,850 -0.14(-0.40%)
Nov 07, 2012 35.11 35.15 34.17 34.38 885,441 -0.87(-2.48%)
Nov 06, 2012 35.43 35.55 35.18 35.25 970,123 -0.14(-0.41%)
Nov 05, 2012 35.49 35.78 35.34 35.40 825,062 -0.25(-0.71%)
Nov 02, 2012 36.27 36.27 35.57 35.65 1,690,553 -0.52(-1.44%)
Nov 01, 2012 36.44 36.46 36.08 36.17 780,498 -0.03(-0.08%)
Oct 31, 2012 36.09 36.45 36.05 36.20 792,020 +0.45(+1.25%)
Oct 26, 2012 35.92 35.75 35.75 35.75 517,954 -0.15(-0.41%)
Oct 25, 2012 35.86 35.91 35.48 35.90 606,250 +0.20(+0.57%)
Oct 24, 2012 35.75 35.87 35.57 35.70 558,988 -0.05(-0.15%)
Oct 23, 2012 35.80 35.97 35.54 35.75 922,855 -0.52(-1.44%)
Oct 19, 2012 36.55 36.55 36.26 36.27 891,475 -0.37(-1.00%)
Oct 18, 2012 36.43 36.66 36.40 36.64 463,287 +0.19(+0.52%)
Oct 17, 2012 36.04 36.46 35.84 36.45 603,484 +0.51(+1.43%)
Oct 16, 2012 35.98 36.19 35.84 35.93 569,191 +0.06(+0.17%)
Oct 15, 2012 35.65 35.89 35.41 35.87 435,141 +0.22(+0.63%)
Oct 12, 2012 35.82 35.94 35.57 35.65 542,691 -0.09(-0.25%)
Oct 11, 2012 35.98 36.01 35.72 35.74 612,298 -0.03(-0.08%)
Oct 10, 2012 35.93 36.05 35.74 35.76 1,051,309 -0.20(-0.55%)
Oct 09, 2012 36.00 36.15 35.94 35.96 805,970 -0.07(-0.19%)
Oct 08, 2012 36.00 36.14 35.92 36.03 374,806 +0.01(+0.04%)
Oct 05, 2012 36.15 36.26 36.01 36.01 518,404 -0.03(-0.09%)
Oct 04, 2012 36.05 36.36 35.98 36.05 997,526 +0.14(+0.38%)
Oct 03, 2012 35.71 36.06 35.70 35.91 1,137,828 +0.30(+0.85%)
Oct 02, 2012 35.68 35.85 35.55 35.61 893,077 +0.11(+0.30%)
Oct 01, 2012 35.74 35.94 35.50 35.50 861,797 -0.21(-0.59%)
Sep 28, 2012 35.57 35.79 35.48 35.71 903,326 +0.11(+0.30%)
Sep 27, 2012 36.17 36.22 35.59 35.60 783,298 -0.57(-1.57%)
Sep 26, 2012 36.02 36.51 35.95 36.17 878,349 +0.20(+0.55%)
Sep 25, 2012 36.14 36.21 35.97 35.97 766,139 -0.14(-0.39%)
Sep 24, 2012 35.62 36.28 35.53 36.12 1,030,453 +0.57(+1.60%)
Sep 21, 2012 35.55 35.70 35.42 35.55 1,186,008 +0.09(+0.27%)
Sep 20, 2012 35.40 35.61 35.30 35.45 868,640 +0.03(+0.10%)
Sep 19, 2012 35.25 35.55 35.22 35.42 657,271 +0.22(+0.62%)
Sep 18, 2012 35.57 35.68 35.00 35.20 1,687,525 -0.47(-1.31%)
Sep 17, 2012 36.22 36.28 35.56 35.67 2,765,338 -0.55(-1.51%)
Sep 14, 2012 36.14 36.35 35.99 36.22 1,671,040 -0.07(-0.21%)
Sep 13, 2012 35.32 36.29 35.30 36.29 1,747,606 +0.94(+2.66%)
Sep 12, 2012 35.45 35.50 35.26 35.35 488,361 -0.07(-0.21%)
Sep 11, 2012 35.50 35.59 35.38 35.43 413,779 -0.02(-0.06%)
Sep 10, 2012 35.55 35.55 35.40 35.45 460,871 +0.00(+0.00%)
Sep 07, 2012 35.43 35.57 35.37 35.45 491,960 -0.10(-0.29%)
Sep 06, 2012 35.30 35.71 35.27 35.55 656,530 +0.46(+1.31%)
Sep 05, 2012 35.31 35.38 35.08 35.09 697,117 -0.22(-0.61%)
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.