PNW: Historical Prices for PINNACLE WEST CAP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	34.06	34.21	33.99	34.03	1,063,100	34.03
19-Nov-09	34.38	34.45	33.92	34.13	1,310,700	34.13
18-Nov-09	33.64	35.03	33.59	34.40	3,875,200	34.40
17-Nov-09	33.64	33.75	33.34	33.47	863,400	33.47
16-Nov-09	33.30	33.64	33.27	33.61	748,500	33.61
13-Nov-09	33.10	33.54	33.07	33.23	947,600	33.23
12-Nov-09	33.43	33.77	32.99	33.10	557,800	33.10
11-Nov-09	33.81	33.96	33.53	33.60	841,500	33.60
10-Nov-09	33.53	33.89	33.44	33.73	1,028,300	33.73
9-Nov-09	33.05	33.62	32.87	33.61	803,100	33.61
6-Nov-09	32.68	33.10	32.54	32.84	868,900	32.84
5-Nov-09	32.28	32.72	32.28	32.59	2,215,100	32.59
4-Nov-09	31.98	32.47	31.92	32.07	1,083,600	32.07
3-Nov-09	31.18	31.97	31.14	31.90	1,361,600	31.90
2-Nov-09	31.44	31.84	31.08	31.32	1,823,000	31.32
30-Oct-09	32.09	32.34	31.31	31.32	2,220,800	31.32
29-Oct-09	32.91	32.91	31.82	32.01	2,135,900	32.01
29-Oct-09	$ 0.525 Dividend
28-Oct-09	33.32	33.85	33.06	33.10	1,101,100	32.57
27-Oct-09	33.30	33.76	33.22	33.41	806,500	32.88
26-Oct-09	33.57	33.93	32.97	33.12	612,900	32.59
23-Oct-09	34.12	34.14	33.29	33.48	580,200	32.95
22-Oct-09	33.61	34.04	33.44	34.03	868,500	33.49
21-Oct-09	34.13	34.52	33.60	33.61	1,422,300	33.08
20-Oct-09	34.71	34.71	33.98	34.12	694,500	33.58
19-Oct-09	34.08	34.70	33.78	34.49	824,800	33.94
16-Oct-09	33.40	34.14	33.24	33.99	746,200	33.45
15-Oct-09	33.24	33.76	33.17	33.73	737,200	33.20
14-Oct-09	33.37	33.58	33.12	33.23	860,000	32.70
13-Oct-09	33.41	33.48	33.02	33.25	427,400	32.72
12-Oct-09	33.60	33.66	33.38	33.52	355,500	32.99
9-Oct-09	33.18	33.49	32.96	33.34	1,760,600	32.81
8-Oct-09	32.67	32.82	32.55	32.80	451,300	32.28
7-Oct-09	32.64	32.67	32.26	32.62	562,300	32.10
6-Oct-09	32.59	32.83	32.48	32.74	713,000	32.22
5-Oct-09	32.86	32.87	31.92	32.52	1,353,100	32.00
2-Oct-09	31.99	31.99	31.57	31.68	576,100	31.18
1-Oct-09	32.68	32.78	32.09	32.09	590,800	31.58
30-Sep-09	32.94	33.01	32.65	32.82	622,100	32.30
29-Sep-09	32.83	33.05	32.59	33.03	422,800	32.51
28-Sep-09	32.49	33.06	32.43	32.84	202,800	32.32
25-Sep-09	32.57	32.67	32.43	32.51	303,000	31.99
24-Sep-09	32.92	33.06	32.49	32.61	487,000	32.09
23-Sep-09	33.20	33.42	32.79	32.84	450,000	32.32
22-Sep-09	32.96	33.04	32.82	32.99	394,100	32.47
21-Sep-09	32.97	33.09	32.79	32.91	365,000	32.39
18-Sep-09	33.37	33.37	32.66	33.03	1,114,000	32.51
17-Sep-09	33.28	33.38	32.93	33.11	876,300	32.58
16-Sep-09	33.20	33.60	32.95	33.39	803,600	32.86
15-Sep-09	32.84	33.19	32.50	33.17	431,600	32.64
14-Sep-09	32.34	32.83	32.33	32.78	436,800	32.26
11-Sep-09	32.29	32.53	32.14	32.44	581,400	31.93
10-Sep-09	32.23	32.32	31.94	32.32	678,800	31.81
9-Sep-09	32.45	32.66	32.22	32.31	602,200	31.80
8-Sep-09	32.45	32.57	32.13	32.47	559,900	31.95
4-Sep-09	32.25	32.38	32.06	32.33	445,500	31.82
3-Sep-09	32.50	32.72	31.94	32.23	776,700	31.72
2-Sep-09	32.69	32.80	32.40	32.50	378,500	31.98
1-Sep-09	32.86	33.27	32.60	32.69	493,300	32.17
31-Aug-09	32.96	33.22	32.77	32.91	528,100	32.39
28-Aug-09	33.35	33.54	32.96	33.22	446,700	32.69
27-Aug-09	33.36	33.47	33.15	33.30	562,900	32.77
26-Aug-09	33.32	33.46	33.08	33.37	341,700	32.84
25-Aug-09	33.40	33.71	33.23	33.27	641,800	32.74
24-Aug-09	33.55	33.55	33.11	33.36	561,800	32.83
21-Aug-09	32.92	33.42	32.79	33.41	794,800	32.88
20-Aug-09	32.56	32.80	32.49	32.73	471,000	32.21
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions