Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 36.55 36.66 36.20 36.21 1,228,297 -0.29(-0.80%)
Jul 30, 2012 36.37 36.60 36.21 36.50 708,809 +0.12(+0.33%)
Jul 27, 2012 36.03 36.61 35.99 36.38 1,073,576 +0.57(+1.59%)
Jul 26, 2012 35.61 35.90 35.46 35.81 875,499 +0.54(+1.52%)
Jul 25, 2012 35.57 35.61 35.14 35.28 542,623 -0.13(-0.36%)
Jul 24, 2012 35.64 35.74 35.20 35.40 613,978 -0.24(-0.68%)
Jul 23, 2012 35.79 35.96 35.57 35.65 2,734,399 -0.36(-1.00%)
Jul 20, 2012 35.57 36.08 35.57 36.01 3,401,421 +0.31(+0.86%)
Jul 19, 2012 35.74 35.95 35.51 35.70 2,740,157 -0.01(-0.02%)
Jul 18, 2012 35.61 35.77 35.55 35.71 586,402 +0.02(+0.06%)
Jul 17, 2012 35.46 35.75 35.37 35.69 538,029 +0.27(+0.78%)
Jul 16, 2012 35.42 35.66 35.38 35.41 985,426 -0.12(-0.34%)
Jul 13, 2012 35.07 35.56 35.05 35.53 592,855 +0.56(+1.61%)
Jul 12, 2012 34.74 35.09 34.74 34.97 680,681 +0.05(+0.15%)
Jul 11, 2012 34.77 34.94 34.49 34.92 1,487,609 -0.04(-0.12%)
Jul 10, 2012 34.84 35.15 34.84 34.96 775,530 +0.09(+0.27%)
Jul 09, 2012 34.88 34.95 34.67 34.86 691,176 -0.02(-0.06%)
Jul 06, 2012 34.59 34.93 34.59 34.88 573,093 +0.05(+0.13%)
Jul 05, 2012 34.85 35.04 34.84 34.84 857,895 -0.08(-0.23%)
Jul 03, 2012 34.89 35.03 34.81 34.92 714,822 -0.08(-0.23%)
Jul 02, 2012 34.87 35.00 34.65 35.00 1,292,693 +0.34(+0.99%)
Jun 29, 2012 34.97 34.97 34.48 34.65 998,775 +0.21(+0.62%)
Jun 28, 2012 34.10 34.47 34.10 34.44 878,359 +0.12(+0.35%)
Jun 27, 2012 34.16 34.45 34.11 34.32 913,097 +0.38(+1.13%)
Jun 26, 2012 33.91 34.09 33.86 33.94 993,449 +0.02(+0.06%)
Jun 25, 2012 33.67 34.00 33.67 33.92 881,604 +0.05(+0.16%)
Jun 22, 2012 34.06 34.14 33.86 33.86 2,054,345 -0.17(-0.49%)
Jun 21, 2012 34.45 34.65 33.95 34.03 1,233,560 -0.25(-0.74%)
Jun 20, 2012 34.67 34.73 34.24 34.29 1,711,088 -0.41(-1.18%)
Jun 19, 2012 34.93 35.03 34.67 34.69 1,641,805 -0.17(-0.48%)
Jun 18, 2012 34.70 34.91 34.70 34.86 700,859 +0.03(+0.08%)
Jun 15, 2012 34.63 34.88 34.53 34.84 1,265,302 +0.29(+0.83%)
Jun 14, 2012 34.31 34.59 34.27 34.55 671,258 +0.25(+0.74%)
Jun 13, 2012 34.27 34.48 34.13 34.29 1,113,241 -0.05(-0.14%)
Jun 12, 2012 34.30 34.34 33.94 34.34 1,044,957 +0.34(+1.00%)
Jun 11, 2012 34.35 34.47 33.97 34.00 1,158,146 -0.21(-0.61%)
Jun 08, 2012 33.92 34.23 33.92 34.21 899,134 +0.15(+0.43%)
Jun 07, 2012 34.35 34.36 33.94 34.06 1,078,465 -0.04(-0.12%)
Jun 06, 2012 33.87 34.10 33.61 34.10 1,696,772 +0.38(+1.13%)
Jun 05, 2012 33.31 33.83 33.25 33.72 1,268,275 +0.33(+1.00%)
Jun 04, 2012 33.16 33.42 33.06 33.38 1,356,609 +0.27(+0.83%)
Jun 01, 2012 33.11 33.21 32.40 33.11 1,554,374 +0.03(+0.10%)
May 31, 2012 32.76 33.21 32.73 33.07 1,594,168 +0.35(+1.09%)
May 30, 2012 32.83 33.16 32.71 32.72 797,035 -0.33(-1.01%)
May 29, 2012 33.02 33.08 32.81 33.05 658,911 +0.16(+0.49%)
May 25, 2012 32.69 33.01 32.69 32.89 949,520 +0.15(+0.47%)
May 24, 2012 32.58 32.97 32.56 32.74 1,220,968 +0.16(+0.49%)
May 23, 2012 32.49 32.73 32.35 32.58 2,106,476 -0.04(-0.12%)
May 22, 2012 32.37 32.73 32.34 32.62 1,209,216 +0.33(+1.04%)
May 21, 2012 32.00 32.31 31.87 32.28 915,667 +0.27(+0.84%)
May 18, 2012 32.25 32.41 31.91 32.02 1,313,954 -0.21(-0.64%)
May 17, 2012 32.40 32.50 32.15 32.22 1,455,488 -0.16(-0.50%)
May 16, 2012 32.34 32.48 32.13 32.38 1,211,528 +0.25(+0.79%)
May 15, 2012 32.40 32.42 32.04 32.13 1,441,850 -0.32(-0.99%)
May 14, 2012 32.36 32.61 32.26 32.45 703,447 -0.10(-0.31%)
May 11, 2012 32.65 32.87 32.49 32.55 1,287,169 -0.25(-0.76%)
May 10, 2012 32.36 33.00 32.28 32.80 2,668,458 +0.61(+1.89%)
May 09, 2012 31.81 32.30 31.81 32.19 1,285,636 +0.15(+0.46%)
May 08, 2012 31.91 32.10 31.81 32.04 824,050 +0.06(+0.19%)
May 07, 2012 31.93 32.00 31.75 31.98 923,217 -0.05(-0.15%)
May 04, 2012 31.90 32.16 31.90 32.03 775,916 +0.13(+0.42%)
May 03, 2012 32.15 32.46 31.80 31.89 1,366,664 -0.11(-0.36%)
May 02, 2012 32.21 32.26 31.93 32.01 1,205,715 -0.29(-0.91%)
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.