Pinnacle West Capital Corporation Historical Stock Prices

PNW 
$56.15
*  
0.80
1.4%
Get PNW Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading PNW now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  56.92  57.07  55.95  56.15 864,515
08/29/2014 56.59 56.97 56.48 56.95 739,706
08/28/2014 56.35 56.84 56.3 56.58 816,959
08/27/2014 55.69 56.63 55.685 56.62 1,743,643
08/26/2014 56.42 56.51 55.48 55.56 1,194,623
08/25/2014 55.84 56.43 55.77 56.4 1,239,655
08/22/2014 55.5 55.81 55.02 55.76 1,136,943
08/21/2014 55.09 55.52 55.08 55.42 749,043
08/20/2014 54.95 55.1251 54.64 55.07 374,120
08/19/2014 54.42 55.02 54.31 54.96 489,372
08/18/2014 54.65 54.82 54.24 54.32 624,286
08/15/2014 54.54 54.93 54.21 54.52 815,943
08/14/2014 53.55 54.405 53.55 54.35 768,997
08/13/2014 53.42 53.63 53.12 53.41 1,683,446
08/12/2014 53.32 53.53 53.1 53.29 730,053
08/11/2014 53.67 53.89 53.31 53.37 511,142
08/08/2014 52.6 53.66 52.6 53.65 828,493
08/07/2014 52.28 52.91 52.21 52.57 755,250
08/06/2014 52.64 52.75 52.13 52.17 1,216,684
08/05/2014 53.17 53.53 52.62 52.86 655,011
08/04/2014 54 54 52.47 53.37 1,476,053
08/01/2014 53.51 54.47 53.464 53.97 1,443,001
07/31/2014 54.91 55.478 53.285 53.49 1,673,644
07/30/2014 55.87 56.01 54.66 54.85 832,576
07/29/2014 57.28 57.4 56.43 56.43 572,876
07/28/2014 56.44 57.2 56.32 57.1 839,095
07/25/2014 56.78 56.92 56.22 56.29 401,135
07/24/2014 56.8 56.98 56.61 56.82 475,437
07/23/2014 56.91 57.1 56.69 56.85 663,671
07/22/2014 57.08 57.2 56.77 57.01 1,094,316
07/21/2014 56.7 57.14 56.5352 56.98 1,343,860
07/18/2014 55.81 56.83 55.45 56.82 1,120,003
07/17/2014 55.75 56.03 55.59 55.59 444,893
07/16/2014 56 56 55.41 55.74 1,113,828
07/15/2014 55.87 56.25 55.7 56 1,718,234
07/14/2014 56.91 57.0299 55.97 56 1,123,046
07/11/2014 56.84 57.3 56.755 56.78 685,527
07/10/2014 56.52 57.11 56.46 56.94 445,811
07/09/2014 57.22 57.22 56.2 56.51 747,220
07/08/2014 56.41 57.22 56.41 56.98 850,836
07/07/2014 56.46 57.075 56.14 56.39 1,410,799
07/03/2014 56.52 56.63 56.02 56.44 744,929
07/02/2014 57.51 57.53 56.5 56.94 1,323,071
07/01/2014 57.72 57.95 57.31 57.76 1,001,022
06/30/2014 56.67 58.06 56.63 57.84 1,204,797
06/27/2014 56.24 56.76 56.05 56.48 1,440,947
06/26/2014 56.54 56.75 56.23 56.31 711,122
06/25/2014 56.52 56.92 56.26 56.45 828,871
06/24/2014 56.34 57.01 56.34 56.69 670,843
06/23/2014 56.42 56.8975 56.16 56.48 659,287
06/20/2014 56.63 56.7 55.97 56.15 1,124,402
06/19/2014 55.94 56.61 55.77 56.56 740,038
06/18/2014 54.41 55.85 54.41 55.8 798,109
06/17/2014 54.57 54.69 54.07 54.46 640,889
06/16/2014 54.22 54.955 54.17 54.72 720,044
06/13/2014 54.06 54.43 53.6101 54.22 346,692
06/12/2014 53.79 54.07 53.04 54.05 520,829
06/11/2014 54.28 54.48 53.83 53.84 360,422
06/10/2014 54.61 54.735 54.29 54.39 413,757
06/09/2014 54.99 55.1399 54.43 54.53 422,056
06/06/2014 55.25 55.475 54.82 54.96 585,293
06/05/2014 54.77 55.28 54.63 55.19 419,699
06/04/2014 54.98 55.04 54.64 54.73 486,022
06/03/2014 54.99 55.275 54.84 54.99 562,651
06/02/2014 55.45 55.53 55.035 55.09 446,771
05/30/2014 54.91 55.48 54.74 55.42 667,272
05/29/2014 54.84 55.2 54.55 54.86 545,675
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?