Pinnacle West Capital Corporation Historical Stock Prices

PNW 
$65.99
*  
1.53
2.37%
Get PNW Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading PNW now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PNW Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  64.62  66.03  64.55  65.99 769,846
12/17/2014 64.69 66.03 64.55 65.99 769,851
12/16/2014 64.68 65.48 64.15 64.46 1,462,143
12/15/2014 65.55 66.01 64.26 64.54 916,052
12/12/2014 65.7 66.37 65.25 65.5 743,354
12/11/2014 65.34 66.31 65.34 65.87 832,591
12/10/2014 65.78 66.55 65.02 65.27 1,284,418
12/09/2014 65.98 66.5399 65.43 65.99 1,607,914
12/08/2014 66.08 67.095 65.69 66.22 1,407,904
12/05/2014 65.46 66.03 65.15 65.9 1,694,431
12/04/2014 65.33 66.23 65.16 65.86 1,563,266
12/03/2014 64.93 66.68 64.54 65.33 3,864,917
12/02/2014 63.75 64.92 63.29 64.84 1,441,982
12/01/2014 62.85 64.11 62.6 63.6 967,511
11/28/2014 62.59 63.5 62.56 63.23 423,500
11/26/2014 62.25 62.62 62.03 62.37 453,508
11/25/2014 62.05 62.32 61.55 62.15 840,916
11/24/2014 62.65 62.75 61.86 62.02 881,459
11/21/2014 62.45 62.86 62.03 62.7 1,175,334
11/20/2014 61.91 62.44 61.53 61.95 422,924
11/19/2014 61.95 62.35 61.61 62.08 432,576
11/18/2014 61.97 62.56 61.58 62.24 663,200
11/17/2014 60.61 61.845 60.61 61.82 587,240
11/14/2014 60.97 61.15 60.66 60.79 519,100
11/13/2014 62 62.1 61.09 61.23 619,998
11/12/2014 62.42 62.42 61.25 61.8 1,096,875
11/11/2014 62.83 63.13 62.49 62.82 590,324
11/10/2014 62.5 62.86 62.11 62.81 517,870
11/07/2014 61.92 62.52 61.64 62.5 648,075
11/06/2014 62.79 62.84 61.23 61.79 1,305,256
11/05/2014 62.07 62.95 61.77 62.89 1,060,090
11/04/2014 62.09 62.72 61.53 61.66 938,130
11/03/2014 61.75 62.27 61.365 62.25 1,066,633
10/31/2014 61 61.56 59.885 61.47 1,335,559
10/30/2014 59.33 60.55 59.27 60.52 856,669
10/29/2014 59.77 60 59.07 59.76 706,863
10/28/2014 59.75 59.83 58.74 59.77 796,010
10/27/2014 59.23 59.84 59.01 59.61 681,058
10/24/2014 59.22 59.3899 58.865 59.17 638,941
10/23/2014 58.91 59.44 58.61 59.1 495,538
10/22/2014 58.51 59.22 58.1825 58.73 586,358
10/21/2014 58.5 58.71 58.19 58.52 702,535
10/20/2014 57.72 58.56 57.59 58.5 782,766
10/17/2014 57.43 57.915 56.6 57.72 688,329
10/16/2014 56.91 57.43 56.16 57.09 1,031,141
10/15/2014 57.77 58.39 56.24 57.38 1,063,921
10/14/2014 57.45 58.75 57.17 57.92 843,133
10/13/2014 56.67 57.66 56.51 57.1 842,199
10/10/2014 56.34 56.99 56.23 56.56 785,247
10/09/2014 56.94 57.52 55.97 55.97 1,147,244
10/08/2014 55.56 57.07 55.35 56.96 1,147,393
10/07/2014 55.33 56.13 55.07 55.43 589,071
10/06/2014 55.77 55.88 55.18 55.47 466,161
10/03/2014 55.05 55.635 54.63 55.53 539,188
10/02/2014 54.84 55.33 54.69 54.95 604,077
10/01/2014 54.7 55.37 54.59 54.81 594,170
09/30/2014 54.95 55.35 54.13 54.64 1,125,117
09/29/2014 54.64 55.04 54.51 54.87 696,591
09/26/2014 55 55.14 54.49 54.99 720,307
09/25/2014 55.51 55.78 55 55 1,122,735
09/24/2014 55.98 56.09 55.35 55.6 907,336
09/23/2014 56.16 56.29 55.87 55.97 581,867
09/22/2014 56.4 56.515 56.06 56.22 913,161
09/19/2014 56.51 56.64 56.2 56.51 1,338,826
09/18/2014 57.23 57.4 56.13 56.24 994,742
09/17/2014 57.42 57.74 57 57.27 980,180
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?