Pinnacle West Capital Corporation Historical Stock Prices

PNW 
$61.18
*  
unch
unch
Get PNW Alerts
*Delayed - data as of May 29, 2015 15:28 ET  -  Find a broker to begin trading PNW now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PNW Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:28  61.35  61.43  60.84  61.18 303,074
05/28/2015 61.14 61.39 60.835 61.18 472,879
05/27/2015 60.59 61.28 60.51 61.15 663,554
05/26/2015 60.83 60.84 60.24 60.57 673,588
05/22/2015 60.95 61.155 60.42 60.98 473,423
05/21/2015 60.93 61.22 60.56 61.09 486,095
05/20/2015 60.82 61.47 60.66 60.96 604,209
05/19/2015 60.36 61.01 60.15 60.78 650,064
05/18/2015 59.63 60.72 59.63 60.56 737,877
05/15/2015 59.51 60.09 59.35 59.96 1,496,266
05/14/2015 58.72 59.42 58.72 59.38 659,122
05/13/2015 59.71 59.96 58.37 58.6 719,112
05/12/2015 59.13 59.63 58.86 59.53 779,246
05/11/2015 59.56 60.52 59.43 59.48 793,356
05/08/2015 60.21 60.58 59.5 59.86 774,486
05/07/2015 59.47 60.08 59.37 59.74 852,695
05/06/2015 59.57 60.09 58.82 59.4 773,901
05/05/2015 60.87 61 59.49 59.62 1,166,505
05/04/2015 61.69 61.76 60.63 61.08 1,407,148
05/01/2015 60.95 61.88 60.13 60.48 2,005,122
04/30/2015 62.06 62.1 60.78 61.2 1,123,637
04/29/2015 62.76 63.19 62.26 62.81 572,022
04/28/2015 62.73 63.51 62.345 63.42 698,776
04/27/2015 63.89 63.95 62.73 62.98 680,785
04/24/2015 63.47 64.3 63.25 63.75 584,010
04/23/2015 62.91 63.7 62.84 63.45 519,665
04/22/2015 62.84 63.16 62.46 62.9 473,058
04/21/2015 63.59 64.09 62.7 62.91 624,577
04/20/2015 62.81 64.13 62.8 63.4 620,120
04/17/2015 62.48 63.23 62.36 62.65 628,287
04/16/2015 62.98 63.02 62.13 62.71 770,274
04/15/2015 63.38 64.12 63.01 63.04 543,410
04/14/2015 62.81 63.5 62.73 63.34 642,997
04/13/2015 63.43 63.63 62.67 62.68 752,395
04/10/2015 62.83 64.31 62.66 63.78 1,036,967
04/09/2015 63.11 63.12 62.36 62.61 797,031
04/08/2015 63.21 63.33 62.7 63.12 785,020
04/07/2015 64.29 64.29 63.15 63.2 910,629
04/06/2015 63.75 64.95 63.71 64.42 637,226
04/02/2015 64.07 64.34 63.57 63.66 890,986
04/01/2015 63.76 64.19 62.77 64.04 687,199
03/31/2015 63.64 64.2 63.33 63.75 771,164
03/30/2015 63.2 64.0999 62.94 63.8 775,003
03/27/2015 62.69 63.48 62.5 63.05 773,278
03/26/2015 63.05 63.49 62.29 62.56 697,529
03/25/2015 63.98 64.46 63.05 63.05 595,729
03/24/2015 64.51 65.05 63.75 63.9 719,897
03/23/2015 64.77 65.08 64.61 64.82 456,078
03/20/2015 64.32 64.83 63.84 64.73 1,256,784
03/19/2015 64.59 65.43 63.93 63.99 729,972
03/18/2015 63.28 65.11 62.91 64.87 889,399
03/17/2015 63.21 63.62 62.94 63.33 545,503
03/16/2015 62.44 63.63 62.44 63.25 805,688
03/13/2015 62.9 63.07 61.56 62.08 453,551
03/12/2015 62.08 63.29 61.8 63 503,845
03/11/2015 62.24 62.38 61.62 61.8 757,885
03/10/2015 61.91 62.91 61.82 62.26 805,485
03/09/2015 61.91 62.4 61.86 62.1 690,766
03/06/2015 62.71 62.71 61.53 61.97 1,086,269
03/05/2015 63.26 63.92 63.12 63.53 645,842
03/04/2015 63.27 63.29 62.74 63.07 1,068,222
03/03/2015 62.84 63.58 62.3 63.56 1,073,259
03/02/2015 63.93 64.09 62.39 62.86 1,235,298
02/27/2015 64.37 64.47 63.81 64.08 1,005,956
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?