Pinnacle West Capital Corporation Historical Stock Prices

PNW 
$56.94
*  
0.43
0.76%
Get PNW Alerts
*Delayed - data as of Jul. 10, 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  56.54  57.11  56.46  56.94 445,511
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
05/28/2014 55.07 55.22 54.88 55.06 534,871
05/27/2014 55.26 55.58 54.99 55.01 763,170
05/23/2014 55.03 55.13 54.78 54.82 328,744
05/22/2014 54.5 55.06 54.5 54.94 326,829
05/21/2014 54.56 54.71 54.37 54.5 1,016,829
05/20/2014 54.69 55.07 54.45 54.52 1,099,949
05/19/2014 55.15 55.166 54.6101 54.72 1,000,817
05/16/2014 54.86 55.19 54.7 55.18 539,382
05/15/2014 55.16 55.21 54.78 54.93 782,957
05/14/2014 55 55.6 54.89 55.16 543,353
05/13/2014 54.98 55.25 54.82 54.97 1,086,946
05/12/2014 55.33 55.48 54.77 54.87 1,190,832
05/09/2014 55.75 56.03 55.23 55.27 1,100,478
05/08/2014 55.98 56.21 55.532 55.81 1,471,496
05/07/2014 54.74 55.94 54.67 55.92 1,346,272
05/06/2014 54.61 55.13 54.54 54.76 1,257,163
05/05/2014 53.81 54.95 53.81 54.66 1,312,666
05/02/2014 55.58 57.09 53.9 54.02 2,111,068
05/01/2014 55.62 56.23 55.23 55.95 1,039,151
04/30/2014 56.24 56.69 55.74 55.95 1,573,716
04/29/2014 57.09 57.31 56.33 56.38 720,816
04/28/2014 56.99 57.26 56.31 56.95 1,212,359
04/25/2014 56.22 57.16 55.97 56.97 1,039,836
04/24/2014 55.63 56.19 55.23 56.17 757,495
04/23/2014 55.69 56.1 55.55 55.62 787,526
04/22/2014 55.73 55.8 55.41 55.6 488,305
04/21/2014 55.9 56.16 55.51 55.81 588,458
04/17/2014 56.33 56.74 55.78 55.94 624,709
04/16/2014 55.92 56.57 55.65 56.54 879,465
04/15/2014 55.16 55.74 55.03 55.63 1,240,826
04/14/2014 55.04 55.43 54.795 55.21 1,462,348
04/11/2014 55.49 55.97 54.72 54.78 1,406,179
04/10/2014 55.46 55.93 54.9 55 1,000,898
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?