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, 2007 27.43 27.51 26.85 27.24 2,661,647 -0.18(-0.67%)
Jan 30, 2007 28.04 28.04 27.30 27.43 2,479,142 -0.91(-3.21%)
Jan 29, 2007 28.25 28.48 28.21 28.34 882,618 +0.09(+0.32%)
Jan 26, 2007 28.25 28.32 28.12 28.25 972,170 +0.02(+0.08%)
Jan 25, 2007 28.65 28.65 28.20 28.22 865,066 -0.40(-1.40%)
Jan 24, 2007 28.51 28.67 28.38 28.63 700,471 +0.20(+0.71%)
Jan 23, 2007 28.36 28.52 28.25 28.43 1,288,645 +0.11(+0.37%)
Jan 22, 2007 28.17 28.38 28.05 28.32 1,106,139 +0.15(+0.54%)
Jan 19, 2007 27.87 28.17 27.83 28.17 563,994 +0.36(+1.29%)
Jan 18, 2007 27.93 27.93 27.68 27.81 948,170 -0.04(-0.16%)
Jan 17, 2007 27.94 27.97 27.76 27.86 697,784 -0.01(-0.04%)
Jan 16, 2007 27.87 28.05 27.81 27.87 835,335 +0.04(+0.14%)
Jan 12, 2007 28.08 28.22 27.80 27.83 1,106,497 -0.24(-0.86%)
Jan 11, 2007 28.07 28.39 28.03 28.07 564,711 -0.01(-0.02%)
Jan 10, 2007 27.97 28.15 27.92 28.07 472,115 +0.08(+0.30%)
Jan 09, 2007 28.27 28.31 27.89 27.99 1,367,808 -0.28(-0.99%)
Jan 08, 2007 28.07 28.34 27.98 28.27 943,693 +0.09(+0.34%)
Jan 05, 2007 28.75 28.77 28.08 28.17 716,590 -0.64(-2.21%)
Jan 04, 2007 28.77 28.84 28.60 28.81 919,335 +0.05(+0.17%)
Jan 03, 2007 28.30 28.85 28.15 28.76 1,412,047 +0.46(+1.62%)
Dec 29, 2006 28.22 28.31 28.09 28.30 754,560 +0.09(+0.32%)
Dec 28, 2006 28.48 28.48 28.20 28.21 312,355 -0.22(-0.77%)
Dec 27, 2006 28.35 28.48 28.29 28.43 411,041 +0.09(+0.33%)
Dec 26, 2006 28.12 28.34 28.01 28.34 287,101 +0.26(+0.93%)
Dec 22, 2006 28.11 28.21 27.97 28.07 519,219 +0.01(+0.02%)
Dec 21, 2006 28.21 28.29 28.04 28.07 766,560 -0.17(-0.61%)
Dec 20, 2006 28.20 28.31 28.15 28.24 574,741 -0.04(-0.16%)
Dec 19, 2006 28.03 28.31 27.86 28.29 1,259,809 +0.39(+1.40%)
Dec 18, 2006 28.18 28.18 27.88 27.89 867,216 -0.19(-0.68%)
Dec 15, 2006 28.16 28.16 27.95 28.08 956,409 +0.03(+0.12%)
Dec 14, 2006 27.88 28.06 27.84 28.05 1,093,064 +0.18(+0.64%)
Dec 13, 2006 27.76 27.97 27.70 27.87 791,276 +0.21(+0.77%)
Dec 12, 2006 27.44 27.68 27.41 27.66 775,873 +0.27(+0.98%)
Dec 11, 2006 27.39 27.46 27.34 27.39 987,215 +0.00(+0.00%)
Dec 08, 2006 27.51 27.72 27.36 27.39 1,252,108 -0.07(-0.24%)
Dec 07, 2006 27.77 27.79 27.43 27.46 619,695 -0.31(-1.11%)
Dec 06, 2006 27.92 27.95 27.70 27.77 1,512,165 -0.15(-0.54%)
Dec 05, 2006 27.84 27.99 27.72 27.92 912,708 +0.06(+0.20%)
Dec 04, 2006 27.64 27.87 27.64 27.86 661,785 +0.28(+1.03%)
Dec 01, 2006 27.68 27.72 27.41 27.58 1,107,393 +0.03(+0.10%)
Nov 30, 2006 27.44 27.55 27.25 27.55 773,008 +0.14(+0.51%)
Nov 29, 2006 27.07 27.41 27.02 27.41 858,977 +0.47(+1.76%)
Nov 28, 2006 26.75 26.95 26.67 26.93 1,149,482 +0.18(+0.69%)
Nov 27, 2006 26.28 26.83 26.28 26.75 966,976 -0.02(-0.06%)
Nov 24, 2006 26.66 26.80 26.66 26.77 184,296 -0.02(-0.08%)
Nov 22, 2006 26.74 26.83 26.66 26.79 423,936 +0.02(+0.08%)
Nov 21, 2006 26.78 26.83 26.69 26.77 498,443 -0.02(-0.06%)
Nov 20, 2006 26.83 26.87 26.71 26.78 581,905 -0.07(-0.27%)
Nov 17, 2006 26.76 26.91 26.76 26.86 1,266,436 +0.06(+0.21%)
Nov 16, 2006 26.73 26.88 26.73 26.80 753,306 +0.15(+0.54%)
Nov 15, 2006 26.72 26.76 26.57 26.66 827,097 +0.00(+0.00%)
Nov 14, 2006 26.82 26.84 26.55 26.66 610,203 -0.10(-0.38%)
Nov 13, 2006 26.62 26.81 26.57 26.76 941,006 +0.07(+0.25%)
Nov 10, 2006 26.57 26.75 26.57 26.69 1,265,182 +0.17(+0.65%)
Nov 09, 2006 26.62 26.69 26.52 26.52 863,454 -0.09(-0.34%)
Nov 08, 2006 26.55 26.74 26.45 26.60 1,167,034 +0.01(+0.02%)
Nov 07, 2006 26.66 26.69 26.51 26.60 622,382 +0.02(+0.08%)
Nov 06, 2006 26.50 26.63 26.40 26.58 924,887 +0.02(+0.08%)
Nov 03, 2006 26.70 26.72 26.34 26.55 1,109,900 -0.15(-0.56%)
Nov 02, 2006 26.82 26.82 26.48 26.71 951,931 -0.11(-0.42%)
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.