PNW - Pinnacle West Capital Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201996.4996.8195.2695.3295.32446,603
Jun 25, 201997.1797.3696.3596.6496.641,320,800
Jun 24, 201997.9098.1496.7796.9896.982,065,200
Jun 21, 201998.1398.2296.8797.6297.622,253,200
Jun 20, 201998.3398.9497.3998.5698.56974,700
Jun 19, 201996.7198.2596.7197.9497.94727,200
Jun 18, 201997.6497.6496.2196.8396.83901,200
Jun 17, 201997.6098.0396.5097.0297.02485,700
Jun 14, 201996.6597.7596.6597.4897.48710,000
Jun 13, 201996.4597.1196.1396.6796.671,428,800
Jun 12, 201995.4396.8695.1896.4996.491,195,800
Jun 11, 201997.1697.5495.6596.3996.39979,400
Jun 10, 201997.1697.6596.7297.2797.27550,600
Jun 07, 201999.2799.8197.6897.6897.68782,000
Jun 06, 201997.8599.0897.6398.7698.76882,200
Jun 05, 201995.8197.9395.3097.7997.791,375,100
Jun 04, 201995.5395.5393.3595.2495.24730,700
Jun 03, 201994.3195.4093.8995.4095.40816,600
May 31, 201993.2094.0792.9593.9193.911,268,700
May 30, 201993.9994.3692.8393.0093.00866,500
May 29, 201995.7395.9293.8993.9193.91924,200
May 28, 201996.8996.8994.9795.4095.401,101,200
May 24, 201997.3497.9296.5296.6796.67568,200
May 23, 201996.5797.3796.5497.3297.32740,400
May 22, 201996.3496.6295.7296.4396.43971,000
May 21, 201996.6797.2195.9896.0496.04709,800
May 20, 201996.4096.9496.0496.5996.59658,400
May 17, 201995.3896.6795.2396.0696.06722,400
May 16, 201995.0096.1094.7595.8295.82554,800
May 15, 201995.3095.7294.6895.1995.19613,400
May 14, 201996.2196.5294.7894.9894.98924,000
May 13, 201994.6196.4894.5896.3196.31983,700
May 10, 201992.7094.7292.4694.7294.72574,200
May 09, 201992.4193.1292.0592.5792.57638,700
May 08, 201993.0893.0891.9592.1892.18728,400
May 07, 201993.4794.1192.9393.3593.35742,200
May 06, 201994.3994.4693.3593.4793.47798,800
May 03, 201993.2094.3093.2094.1294.12670,900
May 02, 201993.7694.1992.5293.0793.071,492,200
May 01, 201994.5695.8993.8694.0894.081,486,500
Apr 30, 201993.4195.2893.2595.2795.271,063,000
Apr 30, 20190.7375 Dividend
Apr 29, 201994.9694.9893.7894.3793.63772,400
Apr 26, 201996.2796.3194.9795.0994.35946,700
Apr 25, 201994.4195.7094.3195.1494.40673,200
Apr 24, 201994.9495.8094.0594.8094.061,046,700
Apr 23, 201993.8694.6293.5294.5093.76916,300
Apr 22, 201994.1094.2193.1993.5892.85802,400
Apr 18, 201994.4894.8093.9094.0793.33914,800
Apr 17, 201994.2094.8793.7394.3693.62686,000
Apr 16, 201995.6795.9894.0994.2293.48880,600
Apr 15, 201995.8996.3395.5895.8295.07751,700
Apr 12, 201994.9295.5794.3095.3194.57842,500
Apr 11, 201994.2095.3293.7395.2694.52846,200
Apr 10, 201994.6395.3593.9794.1293.38711,900
Apr 09, 201994.1394.3693.7994.2893.54697,800
Apr 08, 201994.5894.6993.6293.8993.16669,900
Apr 05, 201993.7494.7193.3594.6493.90586,400
Apr 04, 201994.6094.6093.1493.6692.93694,700
Apr 03, 201994.4394.6493.5894.1293.38854,400
Apr 02, 201995.0995.2194.3994.5393.791,107,300
Apr 01, 201995.4195.4193.9194.8894.141,066,600
Mar 29, 201995.0695.6594.7495.5894.831,288,800
Mar 28, 201996.5596.7994.4095.0894.341,722,000
Mar 27, 201997.1097.2595.9196.4595.70748,400
Mar 26, 201996.3797.0496.2896.8496.08620,300
Mar 25, 201996.9297.0296.3096.4795.72928,300
Mar 22, 201996.2597.2795.6496.7295.96832,100
Mar 21, 201994.7896.0694.4995.8395.08562,900
Mar 20, 201994.6595.5694.3494.7393.99656,000
Mar 19, 201995.2095.2194.0194.3393.59965,500
Mar 18, 201996.0096.1294.8895.2894.54846,700
Mar 15, 201995.1996.4394.9796.1595.402,418,800
Mar 14, 201995.5095.8494.8095.1594.41975,500
Mar 13, 201994.9895.6294.8195.3894.63938,500
Mar 12, 201994.4194.9894.2094.9494.20983,000
Mar 11, 201993.3094.1792.9294.1293.38969,400
Mar 08, 201993.1693.2592.3793.1692.43781,200
Mar 07, 201993.1293.6892.6292.7592.031,239,200
Mar 06, 201992.4192.9391.9892.7792.04920,300
Mar 05, 201992.7393.1391.9092.1591.431,043,800
Mar 04, 201993.2193.6792.0193.0092.27897,700
Mar 01, 201993.5393.9192.3292.7892.051,383,200
Feb 28, 201992.9993.9392.5693.7493.011,009,300
Feb 27, 201992.7493.2592.5392.9692.23833,200
Feb 26, 201994.0294.0292.9193.0892.351,406,300
Feb 25, 201993.2393.8892.2593.6892.951,540,500
Feb 22, 201992.8093.4991.4893.2292.491,181,900
Feb 21, 201990.5092.2190.0491.9791.251,547,300
Feb 20, 201990.5791.0889.8390.9390.221,010,600
Feb 19, 201990.1790.7989.5790.6589.94725,100
Feb 15, 201989.8790.2589.5089.9689.26882,900
Feb 14, 201989.5189.9888.9689.5488.84636,600
Feb 13, 201989.4389.6989.0389.5188.81734,200
Feb 12, 201989.8990.3788.9989.7789.07822,700
Feb 11, 201989.2189.9389.1489.6388.93652,100
Feb 08, 201988.9089.5088.7989.3888.68659,000
Feb 07, 201987.9889.2087.4789.1888.48900,900
Feb 06, 201987.5388.0786.8087.6987.001,192,200
Feb 05, 201987.5587.7386.7587.5786.89856,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...