Pinnacle West Capital (NY: PNW )

74.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 39.70 40.20 39.64 39.95 1,359,286 +0.27(+0.69%)
Feb 27, 2014 39.52 39.69 39.34 39.68 1,872,309 +0.02(+0.05%)
Feb 26, 2014 39.77 39.82 39.49 39.66 1,507,864 +0.07(+0.18%)
Feb 25, 2014 39.04 39.76 39.01 39.59 2,357,019 +0.50(+1.29%)
Feb 24, 2014 39.46 39.77 39.07 39.08 1,329,659 -0.21(-0.53%)
Feb 21, 2014 39.06 39.80 39.06 39.29 1,847,392 -0.27(-0.67%)
Feb 20, 2014 39.03 39.64 39.03 39.56 1,105,226 +0.53(+1.36%)
Feb 19, 2014 39.21 39.45 39.00 39.03 1,378,263 -0.34(-0.88%)
Feb 18, 2014 39.20 39.38 39.02 39.37 1,421,839 +0.32(+0.83%)
Feb 14, 2014 38.70 39.05 39.05 39.05 1,949,591 +0.27(+0.68%)
Feb 13, 2014 38.42 38.85 38.42 38.78 2,208,136 +0.17(+0.45%)
Feb 12, 2014 38.61 38.79 38.51 38.61 1,199,326 +0.00(+0.00%)
Feb 11, 2014 38.07 38.74 37.99 38.61 1,293,228 +0.51(+1.34%)
Feb 10, 2014 37.76 38.19 37.59 38.10 1,032,383 +0.22(+0.59%)
Feb 07, 2014 37.51 37.95 37.47 37.88 1,485,625 +0.47(+1.25%)
Feb 06, 2014 36.90 37.46 36.83 37.41 1,216,062 +0.50(+1.36%)
Feb 05, 2014 37.07 37.09 36.74 36.91 1,142,048 -0.16(-0.43%)
Feb 04, 2014 37.25 37.35 36.76 37.07 2,120,990 +0.25(+0.68%)
Feb 03, 2014 37.79 38.20 36.72 36.82 2,579,120 -0.97(-2.57%)
Jan 31, 2014 37.16 37.86 37.12 37.79 1,521,022 +0.31(+0.82%)
Jan 30, 2014 36.94 37.52 36.88 37.48 1,184,530 +0.75(+2.05%)
Jan 29, 2014 36.89 37.04 36.62 36.72 1,316,061 -0.19(-0.52%)
Jan 28, 2014 36.94 37.01 36.75 36.92 1,152,646 +0.06(+0.17%)
Jan 27, 2014 36.95 37.10 36.85 36.85 915,297 -0.08(-0.21%)
Jan 24, 2014 37.24 37.51 36.93 36.93 1,049,291 -0.45(-1.22%)
Jan 23, 2014 37.63 37.65 37.18 37.39 1,634,139 -0.37(-0.98%)
Jan 22, 2014 37.71 37.85 37.61 37.75 638,548 +0.15(+0.40%)
Jan 21, 2014 37.28 37.72 37.21 37.61 822,405 +0.40(+1.09%)
Jan 17, 2014 37.41 37.20 37.20 37.20 1,220,728 -0.29(-0.78%)
Jan 16, 2014 37.35 37.52 37.28 37.49 856,752 +0.17(+0.46%)
Jan 15, 2014 37.46 37.48 37.30 37.32 928,155 -0.14(-0.38%)
Jan 14, 2014 37.63 37.82 37.37 37.46 1,043,266 -0.15(-0.40%)
Jan 13, 2014 37.92 38.19 37.54 37.61 1,139,096 -0.22(-0.58%)
Jan 10, 2014 37.46 38.21 37.46 37.83 1,085,254 +0.54(+1.45%)
Jan 09, 2014 37.16 37.38 36.96 37.29 1,279,475 +0.30(+0.81%)
Jan 08, 2014 37.22 37.22 36.88 36.99 1,305,747 -0.23(-0.63%)
Jan 07, 2014 36.94 37.29 36.93 37.23 1,198,643 +0.28(+0.77%)
Jan 06, 2014 37.03 37.05 36.85 36.94 1,398,608 -0.03(-0.08%)
Jan 03, 2014 37.06 37.19 36.81 36.97 1,212,944 +0.01(+0.04%)
Jan 02, 2014 37.63 37.63 36.95 36.96 1,704,337 -0.62(-1.64%)
Dec 31, 2013 37.70 37.58 37.58 37.58 1,153,129 -0.06(-0.17%)
Dec 30, 2013 37.71 37.90 37.51 37.64 880,328 -0.17(-0.45%)
Dec 27, 2013 37.85 37.91 37.61 37.81 758,935 +0.18(+0.47%)
Dec 26, 2013 37.76 37.84 37.56 37.63 791,392 -0.14(-0.38%)
Dec 24, 2013 37.61 37.95 37.51 37.78 332,614 +0.09(+0.23%)
Dec 23, 2013 37.92 37.97 37.63 37.69 1,357,987 +0.00(+0.00%)
Dec 20, 2013 37.78 38.01 37.53 37.69 3,340,371 -0.01(-0.04%)
Dec 19, 2013 38.00 38.12 37.38 37.70 1,238,664 -0.48(-1.26%)
Dec 18, 2013 37.54 38.19 37.15 38.19 2,042,554 +0.64(+1.70%)
Dec 17, 2013 37.76 37.83 37.48 37.55 1,448,577 -0.24(-0.64%)
Dec 16, 2013 37.73 38.05 37.52 37.79 1,028,960 +0.30(+0.80%)
Dec 13, 2013 37.53 37.88 37.40 37.49 929,836 +0.01(+0.02%)
Dec 12, 2013 37.39 37.91 37.35 37.48 1,965,755 +0.17(+0.46%)
Dec 11, 2013 37.47 37.63 37.21 37.31 1,269,122 -0.23(-0.61%)
Dec 10, 2013 37.88 38.13 37.44 37.54 2,253,408 -0.34(-0.90%)
Dec 09, 2013 38.13 38.24 37.81 37.88 1,402,874 -0.36(-0.95%)
Dec 06, 2013 37.85 38.32 37.75 38.24 838,890 +0.55(+1.47%)
Dec 05, 2013 37.75 37.75 37.41 37.69 1,324,369 -0.11(-0.30%)
Dec 04, 2013 37.43 37.88 37.31 37.80 1,898,689 +0.14(+0.38%)
Dec 03, 2013 37.61 37.69 37.24 37.66 2,097,233 +0.02(+0.06%)
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.