Pinnacle West Capital (NY: PNW )

76.50 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 47.49 47.91 47.26 47.57 1,033,365 -0.04(-0.08%)
Mar 30, 2015 47.16 47.84 46.97 47.61 1,038,509 +0.56(+1.19%)
Mar 27, 2015 46.78 47.37 46.64 47.05 1,036,198 +0.37(+0.78%)
Mar 26, 2015 47.05 47.38 46.48 46.69 934,693 -0.37(-0.78%)
Mar 25, 2015 47.75 48.10 47.05 47.05 798,281 -0.63(-1.33%)
Mar 24, 2015 48.14 48.54 47.57 47.69 971,185 -0.69(-1.42%)
Mar 23, 2015 48.34 48.57 48.22 48.37 611,147 +0.07(+0.14%)
Mar 20, 2015 48.00 48.38 47.64 48.31 1,684,399 +0.55(+1.16%)
Mar 19, 2015 48.20 48.83 47.71 47.75 984,522 -0.66(-1.36%)
Mar 18, 2015 47.22 48.59 46.95 48.41 1,191,801 +1.15(+2.43%)
Mar 17, 2015 47.17 47.48 46.97 47.26 730,977 +0.06(+0.13%)
Mar 16, 2015 46.60 47.48 46.60 47.20 1,079,627 +0.87(+1.88%)
Mar 13, 2015 46.94 47.07 45.94 46.33 607,761 -0.69(-1.46%)
Mar 12, 2015 46.33 47.23 46.12 47.01 675,155 +0.90(+1.94%)
Mar 11, 2015 46.45 46.55 45.98 46.12 1,015,571 -0.34(-0.74%)
Mar 10, 2015 46.20 46.95 46.13 46.46 1,079,355 +0.12(+0.26%)
Mar 09, 2015 46.20 46.57 46.16 46.34 925,631 +0.10(+0.21%)
Mar 06, 2015 46.80 46.80 45.92 46.25 1,455,608 -1.16(-2.46%)
Mar 05, 2015 47.21 47.70 47.10 47.41 865,432 +0.34(+0.73%)
Mar 04, 2015 47.22 47.43 46.82 47.07 1,431,425 -0.37(-0.77%)
Mar 03, 2015 46.90 47.45 46.49 47.43 1,440,041 +0.52(+1.11%)
Mar 02, 2015 47.71 47.83 46.56 46.91 1,655,308 -0.91(-1.90%)
Feb 27, 2015 48.04 48.11 47.62 47.82 1,347,988 -0.24(-0.50%)
Feb 26, 2015 48.57 48.64 47.95 48.06 1,321,996 -0.31(-0.65%)
Feb 25, 2015 49.38 49.44 48.22 48.37 1,091,714 -0.93(-1.88%)
Feb 24, 2015 49.23 49.69 49.15 49.30 1,084,583 +0.02(+0.05%)
Feb 23, 2015 48.93 49.30 48.76 49.28 1,204,562 +0.19(+0.40%)
Feb 20, 2015 49.57 49.63 48.42 49.08 1,427,170 -0.04(-0.09%)
Feb 19, 2015 49.75 49.85 48.96 49.13 919,050 -0.63(-1.26%)
Feb 18, 2015 48.25 49.84 48.25 49.75 1,298,154 +1.27(+2.62%)
Feb 17, 2015 48.40 49.16 47.98 48.48 1,840,131 -0.12(-0.25%)
Feb 13, 2015 49.77 48.60 48.60 48.60 1,562,984 -1.35(-2.70%)
Feb 12, 2015 50.04 50.37 49.66 49.95 1,017,350 -0.06(-0.12%)
Feb 11, 2015 50.23 50.37 49.73 50.01 1,943,594 -0.43(-0.86%)
Feb 10, 2015 49.64 50.50 49.63 50.45 2,037,852 +0.82(+1.65%)
Feb 09, 2015 49.84 50.14 49.37 49.63 1,591,265 -0.22(-0.43%)
Feb 06, 2015 52.00 52.05 49.56 49.84 1,741,931 -2.26(-4.34%)
Feb 05, 2015 52.34 52.51 51.92 52.10 1,373,937 +0.01(+0.03%)
Feb 04, 2015 52.45 52.67 51.90 52.09 1,084,544 -0.49(-0.94%)
Feb 03, 2015 52.35 52.77 52.22 52.58 1,079,308 +0.16(+0.30%)
Feb 02, 2015 52.37 52.68 51.79 52.43 1,256,069 +0.05(+0.10%)
Jan 30, 2015 53.04 53.51 52.32 52.37 1,660,102 -0.94(-1.76%)
Jan 29, 2015 52.60 53.99 52.43 53.31 2,797,760 +0.53(+1.01%)
Jan 28, 2015 53.35 53.87 52.62 52.78 1,131,793 -0.57(-1.07%)
Jan 27, 2015 52.94 53.71 52.94 53.35 1,535,929 -0.09(-0.17%)
Jan 26, 2015 53.45 53.45 52.94 53.44 712,465 -0.04(-0.07%)
Jan 23, 2015 53.66 53.95 53.40 53.48 915,333 -0.16(-0.29%)
Jan 22, 2015 53.99 54.25 53.16 53.63 767,842 +0.01(+0.01%)
Jan 21, 2015 53.28 53.67 52.74 53.62 719,338 +0.37(+0.69%)
Jan 20, 2015 53.11 53.33 52.59 53.25 755,985 +0.40(+0.76%)
Jan 16, 2015 52.32 52.89 52.04 52.85 741,238 +0.61(+1.16%)
Jan 15, 2015 51.78 52.37 51.54 52.25 627,047 +0.47(+0.90%)
Jan 14, 2015 51.08 51.82 50.80 51.78 1,302,917 +0.55(+1.07%)
Jan 13, 2015 51.06 51.91 50.72 51.23 1,682,543 +0.11(+0.22%)
Jan 12, 2015 51.23 51.43 50.75 51.12 802,090 -0.01(-0.01%)
Jan 09, 2015 51.66 52.00 50.93 51.13 1,231,377 -0.76(-1.47%)
Jan 08, 2015 51.96 52.34 51.77 51.89 1,637,820 +0.09(+0.17%)
Jan 07, 2015 50.91 52.02 50.58 51.80 1,382,607 +1.18(+2.32%)
Jan 06, 2015 50.47 51.74 50.41 50.63 2,800,955 +0.17(+0.34%)
Jan 05, 2015 50.78 50.85 50.19 50.46 1,315,718 -0.34(-0.67%)
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.