PNW Historical Prices | Pinnacle West Capital Corporati Stock

Dow

1.35% Nasdaq

1.12%

Pinnacle West Capital Corporation (PNW)

-NYSE

54.33 1.87(3.33%) 4:01PM EDT|After Hours : 54.33 0.00 (0.00%) 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	56.20	56.20	54.32	54.33	1,819,600	54.33
Jun 18, 2013	56.94	57.20	56.01	56.20	3,102,600	56.20
Jun 17, 2013	57.78	58.13	57.20	57.40	491,800	57.40
Jun 14, 2013	57.32	57.79	57.24	57.55	760,100	57.55
Jun 13, 2013	56.18	57.38	55.88	57.32	563,800	57.32
Jun 12, 2013	56.96	57.10	55.98	56.18	491,600	56.18
Jun 11, 2013	56.84	57.14	56.33	56.66	961,000	56.66
Jun 10, 2013	56.72	56.88	56.36	56.73	453,800	56.73
Jun 7, 2013	56.51	57.02	55.93	56.67	418,100	56.67
Jun 6, 2013	55.65	56.38	55.46	56.38	417,600	56.38
Jun 5, 2013	55.71	55.94	55.34	55.57	746,600	55.57
Jun 4, 2013	56.53	56.69	55.62	55.88	1,200,100	55.88
Jun 3, 2013	56.49	56.99	55.73	56.53	678,700	56.53
May 31, 2013	56.80	57.48	56.47	56.48	684,700	56.48
May 30, 2013	56.60	57.73	56.43	56.90	1,105,000	56.90
May 29, 2013	57.03	57.14	55.60	55.96	954,600	55.96
May 28, 2013	58.02	58.03	57.16	57.41	991,800	57.41
May 24, 2013	58.31	58.51	57.50	57.67	498,400	57.67
May 23, 2013	58.78	58.78	57.48	58.48	721,500	58.48
May 22, 2013	60.05	60.80	58.78	59.15	880,300	59.15
May 21, 2013	60.27	60.54	59.71	60.09	753,900	60.09
May 20, 2013	60.51	60.64	60.09	60.18	373,200	60.18
May 17, 2013	60.23	60.66	60.00	60.57	1,030,100	60.57
May 16, 2013	60.15	60.22	59.84	60.06	1,213,200	60.06
May 15, 2013	59.39	60.69	59.23	60.22	855,800	60.22
May 14, 2013	58.96	59.59	58.68	59.38	563,600	59.38
May 13, 2013	59.12	59.20	58.77	59.01	606,400	59.01
May 10, 2013	59.25	59.44	58.92	59.33	978,900	59.33
May 9, 2013	60.68	60.75	59.18	59.48	1,230,800	59.48
May 8, 2013	61.28	61.44	60.44	60.80	659,000	60.80
May 7, 2013	60.73	61.42	60.35	61.41	671,200	61.41
May 6, 2013	61.89	61.89	60.63	60.67	933,100	60.67
May 3, 2013	61.12	61.83	60.85	61.48	754,600	61.48
May 2, 2013	60.79	60.79	60.10	60.52	624,100	60.52
May 1, 2013	60.82	61.10	60.50	60.58	520,100	60.58
Apr 30, 2013	60.68	61.00	60.50	60.90	659,000	60.90
Apr 29, 2013	60.62	60.98	60.16	60.88	479,200	60.88
Apr 29, 2013	0.545 Dividend
Apr 26, 2013	60.76	61.04	60.56	60.70	1,797,500	60.15
Apr 25, 2013	60.48	61.09	60.29	60.76	1,850,400	60.21
Apr 24, 2013	59.83	60.50	59.59	60.33	613,800	59.79
Apr 23, 2013	60.21	60.22	59.32	59.91	514,300	59.37
Apr 22, 2013	59.50	60.24	59.14	59.95	803,800	59.41
Apr 19, 2013	58.67	59.42	58.51	59.41	511,200	58.88
Apr 18, 2013	58.52	58.81	58.08	58.54	1,179,600	58.01
Apr 17, 2013	58.70	58.79	57.80	58.36	981,000	57.84
Apr 16, 2013	58.74	59.09	58.09	58.88	504,400	58.35
Apr 15, 2013	59.30	59.49	58.33	58.33	561,800	57.81
Apr 12, 2013	59.11	59.54	59.11	59.49	431,900	58.96
Apr 11, 2013	58.91	59.30	58.71	59.27	733,500	58.74
Apr 10, 2013	58.25	58.87	58.25	58.78	493,700	58.25
Apr 9, 2013	58.72	58.73	58.12	58.16	659,300	57.64
Apr 8, 2013	58.15	58.74	57.89	58.65	565,200	58.12
Apr 5, 2013	57.54	58.16	57.50	58.12	477,700	57.60
Apr 4, 2013	57.55	58.01	57.55	57.97	516,900	57.45
Apr 3, 2013	57.78	57.83	57.41	57.60	616,800	57.08
Apr 2, 2013	57.75	57.99	57.53	57.70	664,800	57.18
Apr 1, 2013	57.89	57.94	57.54	57.66	521,500	57.14
Mar 28, 2013	57.17	57.96	57.11	57.89	880,100	57.37
Mar 27, 2013	56.74	57.24	56.60	57.21	489,600	56.70
Mar 26, 2013	56.80	57.09	56.76	57.07	550,900	56.56
Mar 25, 2013	56.89	57.31	56.50	56.64	479,200	56.13
Mar 22, 2013	56.75	56.95	56.15	56.74	337,500	56.23
Mar 21, 2013	56.90	57.04	56.57	56.71	342,500	56.20
Mar 20, 2013	56.92	57.38	56.80	57.09	526,400	56.58
Mar 19, 2013	56.86	56.96	56.38	56.66	654,200	56.15
Mar 18, 2013	56.57	56.83	56.50	56.60	287,600	56.09
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PNW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Pinnacle West Capital Corporation (PNW)