The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Pinnacle West

  • PNW
  • NYSE
  • Utilities
  • Latest 59.10
  • Currency US$
  • Change 0.37
  • Percent Change 0.63 %
  • Volume 495,538
  • Thu Oct 23, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 59.10 Last Trade: Oct 23, 2014
Date High Low Open Close Volume
Oct 23 59.44 58.61 58.91 59.10 495,538
Oct 22 59.22 58.18 58.51 58.73 586,358
Oct 21 58.71 58.19 58.50 58.52 702,535
Oct 20 58.56 57.59 57.72 58.50 782,766
Oct 17 57.92 56.60 57.43 57.72 688,333
Oct 16 57.43 56.16 56.91 57.09 1,031,141
Oct 15 58.39 56.24 57.77 57.38 1,063,921
Oct 14 58.75 57.17 57.45 57.92 843,133
Oct 13 57.66 56.51 56.67 57.10 842,199
Oct 10 56.99 56.23 56.34 56.56 785,247
Oct 9 57.52 55.97 56.94 55.97 1,147,744
Oct 8 57.07 55.35 55.56 56.96 1,147,393
Oct 7 56.13 55.07 55.33 55.43 589,071
Oct 6 55.88 55.18 55.77 55.47 466,161
Oct 3 55.64 54.63 55.05 55.53 539,188
Oct 2 55.33 54.69 54.84 54.95 604,077
Oct 1 55.37 54.59 54.70 54.81 594,170
Sep 30 55.35 54.13 54.95 54.64 1,125,117
Sep 29 55.04 54.51 54.64 54.87 696,591
Sep 26 55.14 54.49 55.00 54.99 720,307
Sep 25 55.78 55.00 55.51 55.00 1,122,735
Sep 24 56.09 55.35 55.98 55.60 907,336
Sep 23 56.29 55.87 56.16 55.97 581,867
Sep 22 56.52 56.06 56.40 56.22 913,161
Sep 19 56.64 56.20 56.51 56.51 1,338,826
Sep 18 57.40 56.13 57.23 56.24 994,742
Sep 17 57.74 57.00 57.42 57.27 980,180
Sep 16 57.53 56.64 56.68 57.34 571,568
Sep 15 57.10 56.65 56.77 56.75 585,877
Sep 12 57.10 56.33 56.85 56.61 1,265,718
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.