Pinnacle West Capital (NY: PNW )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 34.52 34.91 34.25 34.84 1,135,930 +0.31(+0.91%)
Dec 28, 2012 34.70 34.95 34.51 34.52 1,127,544 -0.35(-1.00%)
Dec 27, 2012 35.08 35.17 34.52 34.87 564,048 -0.20(-0.58%)
Dec 26, 2012 35.56 35.56 35.06 35.08 423,579 -0.41(-1.16%)
Dec 24, 2012 35.66 35.66 35.23 35.49 354,519 -0.14(-0.40%)
Dec 21, 2012 35.62 35.85 35.45 35.63 1,857,729 -0.06(-0.17%)
Dec 20, 2012 35.46 35.75 35.33 35.69 875,912 +0.25(+0.71%)
Dec 19, 2012 35.68 35.68 35.34 35.44 820,372 -0.17(-0.48%)
Dec 18, 2012 35.37 35.64 35.20 35.61 1,607,814 +0.29(+0.81%)
Dec 17, 2012 34.76 35.34 34.72 35.32 868,981 +0.64(+1.85%)
Dec 14, 2012 34.65 35.15 34.62 34.68 844,363 +0.00(+0.00%)
Dec 13, 2012 34.99 35.08 34.59 34.68 598,071 -0.33(-0.96%)
Dec 12, 2012 35.13 35.36 34.97 35.02 1,005,684 -0.17(-0.49%)
Dec 11, 2012 35.21 35.30 35.05 35.19 768,238 -0.03(-0.08%)
Dec 10, 2012 35.12 35.27 34.97 35.21 750,921 +0.13(+0.37%)
Dec 07, 2012 35.13 35.28 34.99 35.08 995,382 -0.07(-0.19%)
Dec 06, 2012 35.27 35.53 35.13 35.15 805,164 -0.18(-0.52%)
Dec 05, 2012 34.86 35.60 34.82 35.34 1,069,498 +0.23(+0.64%)
Dec 04, 2012 35.17 35.30 35.08 35.11 755,862 -0.05(-0.16%)
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%)
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.