Skip to main content

Pinnacle West Capital (NY: PNW )

74.73 +0.70 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.08 35.74 35.05 35.67 1,611,102 +0.29(+0.82%)
Jan 30, 2014 34.87 35.42 34.82 35.38 1,254,682 +0.71(+2.05%)
Jan 29, 2014 34.83 34.97 34.57 34.67 1,394,003 -0.18(-0.52%)
Jan 28, 2014 34.88 34.94 34.69 34.85 1,220,910 +0.06(+0.17%)
Jan 27, 2014 34.89 35.03 34.79 34.79 969,504 -0.07(-0.21%)
Jan 24, 2014 35.15 35.41 34.87 34.87 1,111,434 -0.43(-1.22%)
Jan 23, 2014 35.53 35.54 35.10 35.29 1,730,919 -0.35(-0.98%)
Jan 22, 2014 35.60 35.73 35.50 35.64 676,366 +0.14(+0.40%)
Jan 21, 2014 35.19 35.61 35.13 35.50 871,111 +0.38(+1.09%)
Jan 17, 2014 35.31 35.12 35.12 35.12 1,293,024 -0.27(-0.78%)
Jan 16, 2014 35.26 35.42 35.19 35.40 907,491 +0.16(+0.46%)
Jan 15, 2014 35.37 35.39 35.21 35.23 983,123 -0.13(-0.38%)
Jan 14, 2014 35.53 35.70 35.28 35.37 1,105,052 -0.14(-0.40%)
Jan 13, 2014 35.80 36.05 35.45 35.51 1,206,558 -0.21(-0.58%)
Jan 10, 2014 35.36 36.07 35.36 35.72 1,149,526 +0.51(+1.45%)
Jan 09, 2014 35.09 35.29 34.89 35.21 1,355,250 +0.28(+0.81%)
Jan 08, 2014 35.14 35.14 34.82 34.93 1,383,078 -0.22(-0.63%)
Jan 07, 2014 34.88 35.20 34.87 35.15 1,269,631 +0.27(+0.77%)
Jan 06, 2014 34.96 34.98 34.79 34.88 1,481,439 -0.03(-0.08%)
Jan 03, 2014 34.99 35.11 34.75 34.91 1,284,779 +0.01(+0.04%)
Jan 02, 2014 35.53 35.53 34.89 34.89 1,805,274 -0.58(-1.64%)
Dec 31, 2013 35.60 35.48 35.48 35.48 1,221,421 -0.06(-0.17%)
Dec 30, 2013 35.60 35.78 35.41 35.54 932,464 -0.16(-0.45%)
Dec 27, 2013 35.73 35.79 35.51 35.70 803,882 +0.17(+0.47%)
Dec 26, 2013 35.65 35.72 35.46 35.53 838,261 -0.13(-0.38%)
Dec 24, 2013 35.51 35.83 35.42 35.66 352,313 +0.08(+0.23%)
Dec 23, 2013 35.80 35.85 35.52 35.58 1,438,412 +0.00(+0.00%)
Dec 20, 2013 35.67 35.88 35.43 35.58 3,538,200 -0.01(-0.04%)
Dec 19, 2013 35.88 35.99 35.29 35.60 1,312,023 -0.46(-1.26%)
Dec 18, 2013 35.44 36.06 35.07 36.05 2,163,521 +0.60(+1.70%)
Dec 17, 2013 35.65 35.72 35.38 35.45 1,534,367 -0.23(-0.64%)
Dec 16, 2013 35.62 35.92 35.42 35.68 1,089,899 +0.28(+0.80%)
Dec 13, 2013 35.44 35.76 35.31 35.40 984,904 +0.01(+0.02%)
Dec 12, 2013 35.30 35.79 35.26 35.39 2,082,175 +0.16(+0.46%)
Dec 11, 2013 35.38 35.52 35.13 35.23 1,344,284 -0.21(-0.61%)
Dec 10, 2013 35.76 36.00 35.35 35.44 2,386,863 -0.32(-0.90%)
Dec 09, 2013 36.00 36.11 35.70 35.76 1,485,957 -0.34(-0.95%)
Dec 06, 2013 35.74 36.18 35.64 36.11 888,572 +0.52(+1.47%)
Dec 05, 2013 35.64 35.64 35.31 35.58 1,402,803 -0.11(-0.30%)
Dec 04, 2013 35.34 35.76 35.23 35.69 2,011,136 +0.13(+0.38%)
Dec 03, 2013 35.51 35.58 35.15 35.56 2,221,439 +0.02(+0.06%)
Dec 02, 2013 35.75 35.90 35.37 35.54 1,256,490 -0.23(-0.66%)
Nov 29, 2013 35.68 36.02 35.53 35.77 706,339 +0.15(+0.41%)
Nov 27, 2013 35.58 35.74 35.40 35.62 916,618 +0.02(+0.06%)
Nov 26, 2013 36.23 36.25 35.60 35.60 1,765,388 -0.56(-1.56%)
Nov 25, 2013 36.43 36.61 36.13 36.17 1,059,492 -0.25(-0.68%)
Nov 22, 2013 36.50 36.65 36.33 36.41 1,155,653 -0.15(-0.40%)
Nov 21, 2013 36.33 36.71 36.19 36.56 1,126,755 +0.35(+0.96%)
Nov 20, 2013 36.66 36.66 36.19 36.21 1,268,093 -0.46(-1.24%)
Nov 19, 2013 37.00 37.11 36.53 36.67 1,303,641 -0.47(-1.26%)
Nov 18, 2013 37.23 37.23 36.87 37.14 1,377,734 -0.13(-0.36%)
Nov 15, 2013 37.09 37.29 36.39 37.27 3,729,000 -0.08(-0.22%)
Nov 14, 2013 36.64 37.47 36.61 37.35 2,100,226 +0.93(+2.56%)
Nov 13, 2013 36.40 36.55 36.16 36.42 2,112,607 -0.23(-0.62%)
Nov 12, 2013 37.03 37.03 36.59 36.65 1,258,221 -0.42(-1.12%)
Nov 11, 2013 37.36 37.61 36.92 37.06 1,233,149 -0.29(-0.79%)
Nov 08, 2013 37.19 37.43 36.74 37.36 1,612,132 +0.05(+0.13%)
Nov 07, 2013 37.69 37.86 37.18 37.31 1,570,945 -0.31(-0.82%)
Nov 06, 2013 37.36 37.75 37.36 37.62 1,945,757 +0.33(+0.88%)
Nov 05, 2013 37.63 37.85 37.29 37.29 1,552,581 -0.46(-1.23%)
Nov 04, 2013 37.90 37.92 37.44 37.76 1,536,958 +0.05(+0.14%)
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.