Pinnacle West Capital (NY: PNW )

76.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 39.83 40.24 39.70 40.20 919,991 +0.41(+1.02%)
May 29, 2014 39.78 40.04 39.57 39.79 751,809 -0.14(-0.36%)
May 28, 2014 39.94 40.05 39.80 39.94 737,445 +0.04(+0.09%)
May 27, 2014 40.08 40.31 39.88 39.90 1,052,209 +0.14(+0.35%)
May 23, 2014 39.91 39.76 39.76 39.76 453,190 -0.11(-0.27%)
May 22, 2014 39.53 39.94 39.53 39.87 282,188 +0.34(+0.86%)
May 21, 2014 39.57 39.68 39.43 39.53 1,401,938 -0.01(-0.04%)
May 20, 2014 39.67 39.94 39.49 39.54 1,516,538 -0.14(-0.37%)
May 19, 2014 40.00 40.01 39.61 39.69 1,379,861 -0.33(-0.83%)
May 16, 2014 39.79 40.03 39.67 40.02 743,665 +0.18(+0.46%)
May 15, 2014 40.01 40.04 39.73 39.84 1,079,490 -0.17(-0.42%)
May 14, 2014 39.89 40.33 39.81 40.01 749,140 +0.14(+0.35%)
May 13, 2014 39.88 40.07 39.76 39.87 1,498,611 +0.07(+0.18%)
May 12, 2014 40.13 40.24 39.72 39.80 1,641,456 -0.29(-0.72%)
May 09, 2014 40.44 40.64 40.06 40.09 1,517,268 -0.39(-0.97%)
May 08, 2014 40.60 40.77 40.28 40.48 2,028,803 -0.08(-0.20%)
May 07, 2014 39.70 40.57 39.65 40.56 1,856,153 +0.84(+2.12%)
May 06, 2014 39.61 39.99 39.56 39.72 1,583,645 +0.07(+0.18%)
May 05, 2014 39.03 39.86 39.03 39.65 1,809,819 +0.46(+1.18%)
May 02, 2014 40.31 41.41 39.09 39.18 2,910,604 -1.40(-3.45%)
May 01, 2014 40.34 40.78 40.06 40.58 1,432,714 +0.41(+1.02%)
Apr 30, 2014 40.38 40.70 40.02 40.17 2,191,972 -0.31(-0.76%)
Apr 29, 2014 40.99 41.15 40.44 40.48 1,003,998 -0.41(-1.00%)
Apr 28, 2014 40.92 41.11 40.43 40.89 1,688,651 -0.01(-0.03%)
Apr 25, 2014 40.36 41.04 40.18 40.90 1,448,350 +0.57(+1.42%)
Apr 24, 2014 39.94 40.34 39.65 40.33 1,055,087 +0.39(+0.99%)
Apr 23, 2014 39.98 40.28 39.88 39.93 1,096,916 +0.01(+0.04%)
Apr 22, 2014 40.01 40.06 39.78 39.92 676,860 -0.15(-0.38%)
Apr 21, 2014 40.13 40.32 39.85 40.07 819,641 -0.09(-0.23%)
Apr 17, 2014 40.44 40.16 40.16 40.16 870,122 -0.43(-1.06%)
Apr 16, 2014 40.15 40.61 39.95 40.59 1,224,975 +0.65(+1.64%)
Apr 15, 2014 39.60 40.02 39.51 39.94 1,728,301 +0.30(+0.76%)
Apr 14, 2014 39.52 39.80 39.34 39.64 2,036,851 +0.31(+0.79%)
Apr 11, 2014 39.84 40.18 39.29 39.33 1,958,615 -0.16(-0.40%)
Apr 10, 2014 39.82 40.15 39.42 39.49 1,393,278 -0.28(-0.70%)
Apr 09, 2014 39.91 39.95 39.23 39.77 1,313,742 -0.17(-0.41%)
Apr 08, 2014 39.31 40.08 39.01 39.93 1,226,040 +0.55(+1.40%)
Apr 07, 2014 39.45 39.79 39.35 39.38 1,067,006 -0.05(-0.13%)
Apr 04, 2014 39.29 39.78 39.22 39.43 1,261,128 +0.24(+0.62%)
Apr 03, 2014 38.93 39.24 38.77 39.19 949,112 +0.36(+0.92%)
Apr 02, 2014 38.95 39.03 38.56 38.83 1,469,646 -0.14(-0.37%)
Apr 01, 2014 39.24 39.37 38.86 38.97 1,272,172 -0.27(-0.70%)
Mar 31, 2014 38.98 39.38 38.87 39.24 1,240,179 +0.45(+1.17%)
Mar 28, 2014 39.01 39.02 38.64 38.79 1,775,633 -0.34(-0.86%)
Mar 27, 2014 38.93 39.16 38.80 39.13 727,396 +0.22(+0.57%)
Mar 26, 2014 39.16 39.30 38.88 38.91 939,222 -0.22(-0.55%)
Mar 25, 2014 39.40 39.54 38.84 39.12 1,239,171 -0.20(-0.51%)
Mar 24, 2014 38.79 39.36 38.68 39.32 1,523,660 +0.60(+1.54%)
Mar 21, 2014 38.75 39.06 38.47 38.73 1,437,902 +0.28(+0.73%)
Mar 20, 2014 38.73 38.77 38.26 38.45 1,024,550 -0.47(-1.22%)
Mar 19, 2014 39.85 39.85 38.81 38.92 940,151 -0.99(-2.48%)
Mar 18, 2014 39.83 40.05 39.76 39.91 1,175,827 +0.12(+0.31%)
Mar 17, 2014 39.67 39.80 39.43 39.79 717,884 +0.27(+0.69%)
Mar 14, 2014 39.44 39.86 39.31 39.52 1,433,957 +0.08(+0.20%)
Mar 13, 2014 38.98 39.69 38.91 39.44 1,798,210 +0.50(+1.27%)
Mar 12, 2014 38.47 38.96 38.42 38.94 1,243,129 +0.43(+1.12%)
Mar 11, 2014 39.03 39.11 38.50 38.51 1,793,994 -0.44(-1.12%)
Mar 10, 2014 38.63 38.98 38.63 38.95 1,627,250 +0.15(+0.39%)
Mar 07, 2014 38.81 38.92 38.54 38.80 1,108,225 -0.01(-0.02%)
Mar 06, 2014 39.11 39.14 38.68 38.80 1,926,080 -0.33(-0.84%)
Mar 05, 2014 39.60 39.70 39.11 39.14 1,652,674 -0.53(-1.34%)
Mar 04, 2014 39.72 39.87 39.60 39.67 1,751,543 +0.13(+0.33%)
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.