Pinnacle West Capital (NY: PNW )

83.91 USD -2.61 (-3.02%)
Streaming Delayed Price Updated: 12:40 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 28.25 28.60 27.72 28.50 571,800 +0.40(+1.42%)
Oct 30, 2002 27.50 28.18 27.45 28.10 630,800 +0.25(+0.90%)
Oct 29, 2002 28.10 28.28 27.22 27.85 672,000 -0.13(-0.46%)
Oct 28, 2002 27.90 28.74 27.40 27.98 826,800 -0.32(-1.13%)
Oct 25, 2002 27.76 28.47 27.50 28.30 376,300 +0.55(+1.98%)
Oct 24, 2002 28.25 28.55 27.50 27.75 592,500 -0.08(-0.29%)
Oct 23, 2002 27.07 28.00 27.05 27.83 383,300 +0.73(+2.69%)
Oct 22, 2002 28.80 28.85 26.90 27.10 925,900 -0.46(-1.67%)
Oct 21, 2002 25.50 27.75 25.50 27.56 854,200 +1.71(+6.62%)
Oct 18, 2002 25.51 26.84 24.51 25.85 1,242,100 +0.34(+1.33%)
Oct 17, 2002 25.00 26.30 24.91 25.51 723,900 +0.95(+3.87%)
Oct 16, 2002 25.30 25.30 24.30 24.56 929,200 -0.65(-2.58%)
Oct 15, 2002 25.25 25.39 24.56 25.21 659,800 +0.96(+3.96%)
Oct 14, 2002 23.30 24.70 23.30 24.25 1,017,000 -0.50(-2.02%)
Oct 11, 2002 23.95 25.50 23.00 24.75 1,919,700 +1.30(+5.54%)
Oct 10, 2002 22.35 23.67 22.22 23.45 2,296,500 +0.96(+4.27%)
Oct 09, 2002 23.75 24.00 22.37 22.49 1,919,500 -1.62(-6.72%)
Oct 08, 2002 23.50 24.90 21.70 24.11 2,893,700 +1.18(+5.15%)
Oct 07, 2002 24.25 24.75 22.80 22.93 1,016,500 -1.18(-4.89%)
Oct 04, 2002 26.26 26.26 23.75 24.11 1,600,900 -2.14(-8.15%)
Oct 03, 2002 27.85 28.10 26.24 26.25 1,279,800 -1.55(-5.58%)
Oct 02, 2002 28.40 28.96 27.76 27.80 390,300 -0.65(-2.28%)
Oct 01, 2002 27.80 28.80 27.29 28.45 426,300 +0.69(+2.49%)
Sep 30, 2002 27.05 28.05 26.73 27.76 395,700 +0.29(+1.06%)
Sep 27, 2002 28.01 28.21 27.39 27.47 483,000 -0.54(-1.93%)
Sep 26, 2002 27.75 28.45 27.37 28.01 684,200 +0.85(+3.13%)
Sep 25, 2002 26.50 27.52 25.82 27.16 1,145,400 +0.45(+1.68%)
Sep 24, 2002 27.61 27.61 26.53 26.71 70,000 -0.89(-3.22%)
Sep 23, 2002 28.85 29.02 26.90 27.60 995,700 -1.40(-4.83%)
Sep 20, 2002 29.70 29.70 28.51 29.00 1,036,900 -0.70(-2.36%)
Sep 19, 2002 30.25 30.63 29.60 29.70 24,090,000 -0.98(-3.19%)
Sep 18, 2002 29.40 31.22 29.40 30.68 403,500 +0.87(+2.92%)
Sep 17, 2002 31.05 31.35 29.70 29.81 332,800 -1.11(-3.59%)
Sep 16, 2002 31.05 31.17 30.29 30.92 225,000 -0.38(-1.21%)
Sep 13, 2002 30.67 31.48 30.35 31.30 302,900 +0.88(+2.89%)
Sep 12, 2002 31.66 31.66 30.42 30.42 213,000 -1.25(-3.95%)
Sep 11, 2002 31.75 32.22 31.52 31.67 231,100 -0.18(-0.57%)
Sep 10, 2002 32.28 32.28 31.66 31.85 40,000 -0.43(-1.33%)
Sep 09, 2002 32.50 32.50 31.66 32.28 10,000 -0.13(-0.40%)
Sep 06, 2002 33.48 33.53 32.40 32.41 529,400 -0.26(-0.80%)
Sep 05, 2002 32.35 32.95 32.26 32.67 317,200 +0.17(+0.52%)
Sep 04, 2002 32.92 33.05 32.10 32.50 439,400 -0.27(-0.82%)
Sep 03, 2002 33.35 33.49 32.37 32.77 600,500 -0.64(-1.92%)
Aug 30, 2002 34.03 34.25 33.30 33.41 410,800 -0.64(-1.88%)
Aug 29, 2002 34.65 34.65 33.90 34.05 553,700 -0.75(-2.16%)
Aug 28, 2002 34.25 35.00 34.25 34.80 1,670,600 +0.75(+2.20%)
Aug 27, 2002 34.30 34.84 34.05 34.05 617,500 -0.15(-0.44%)
Aug 26, 2002 33.80 34.47 33.80 34.20 465,000 +0.51(+1.51%)
Aug 23, 2002 34.10 34.10 33.56 33.69 401,200 -0.45(-1.32%)
Aug 22, 2002 33.65 34.34 33.51 34.14 532,000 +0.63(+1.88%)
Aug 21, 2002 33.30 33.75 32.97 33.51 485,100 +0.36(+1.09%)
Aug 20, 2002 33.00 33.43 32.77 33.15 546,000 +0.27(+0.82%)
Aug 16, 2002 33.10 33.28 32.74 32.88 290,000 -0.31(-0.93%)
Aug 15, 2002 33.65 33.95 33.13 33.19 519,700 -0.34(-1.01%)
Aug 14, 2002 32.70 33.65 32.54 33.53 369,500 +0.68(+2.07%)
Aug 13, 2002 33.80 33.85 32.74 32.85 384,600 -1.00(-2.95%)
Aug 12, 2002 33.15 33.96 33.05 33.85 412,500 +0.85(+2.58%)
Aug 07, 2002 33.20 33.45 32.73 33.00 441,200 +0.00(+0.00%)
Aug 06, 2002 32.70 33.45 32.59 33.00 842,700 +0.61(+1.88%)
Aug 05, 2002 32.35 33.28 32.17 32.39 503,800 +0.19(+0.59%)
Aug 02, 2002 33.20 33.51 31.80 32.20 510,200 -0.85(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.