Pinnacle West Capital (NY: PNW )

81.40 USD -1.49 (-1.80%)
Official Closing Price Updated: 6:30 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 41.29 41.79 41.16 41.76 892,500 +0.90(+2.20%)
Oct 28, 2005 40.00 40.93 39.86 40.86 558,500 +0.35(+0.86%)
Oct 27, 2005 42.05 42.06 40.14 40.51 1,371,500 -0.82(-1.98%)
Oct 26, 2005 41.60 41.72 41.08 41.33 449,300 -0.35(-0.84%)
Oct 25, 2005 41.52 41.87 41.28 41.68 523,500 +0.07(+0.17%)
Oct 24, 2005 40.40 41.61 40.27 41.61 574,800 +1.31(+3.25%)
Oct 21, 2005 40.02 40.59 39.98 40.30 393,300 +0.45(+1.13%)
Oct 20, 2005 40.80 40.90 39.81 39.85 646,900 -0.72(-1.77%)
Oct 19, 2005 40.70 40.75 40.19 40.57 653,600 -0.32(-0.78%)
Oct 18, 2005 41.13 41.25 40.66 40.89 489,200 -0.23(-0.56%)
Oct 17, 2005 40.76 41.49 40.74 41.12 490,400 +0.41(+1.01%)
Oct 14, 2005 40.94 41.10 40.32 40.71 1,023,200 -0.11(-0.27%)
Oct 13, 2005 41.70 41.73 40.41 40.82 795,600 -1.01(-2.41%)
Oct 12, 2005 42.65 42.75 41.79 41.83 960,900 -0.88(-2.06%)
Oct 11, 2005 42.51 43.00 42.51 42.71 504,000 +0.22(+0.52%)
Oct 10, 2005 43.01 43.10 42.31 42.49 341,400 -0.52(-1.21%)
Oct 07, 2005 42.58 43.01 42.53 43.01 750,300 +0.50(+1.18%)
Oct 06, 2005 43.50 43.58 41.98 42.51 866,900 -1.08(-2.48%)
Oct 05, 2005 44.35 44.49 43.59 43.59 523,100 -0.76(-1.71%)
Oct 04, 2005 44.76 44.97 44.35 44.35 286,300 -0.42(-0.94%)
Oct 03, 2005 44.08 44.91 44.03 44.77 510,400 +0.69(+1.57%)
Sep 30, 2005 44.36 44.72 43.96 44.08 354,000 -0.32(-0.72%)
Sep 29, 2005 43.80 44.58 43.73 44.40 536,400 +0.57(+1.30%)
Sep 28, 2005 44.25 44.40 43.40 43.83 537,600 -0.40(-0.90%)
Sep 27, 2005 44.00 44.30 43.78 44.23 347,300 +0.27(+0.61%)
Sep 26, 2005 44.25 44.53 43.90 43.96 300,900 -0.06(-0.14%)
Sep 23, 2005 44.02 44.11 43.15 44.02 513,000 +0.81(+1.87%)
Sep 22, 2005 43.55 43.74 43.13 43.21 457,700 -0.52(-1.19%)
Sep 21, 2005 44.25 44.43 43.45 43.73 526,700 -0.61(-1.38%)
Sep 20, 2005 44.45 44.80 44.30 44.34 493,800 -0.11(-0.25%)
Sep 19, 2005 45.16 45.19 44.31 44.45 804,600 -1.23(-2.69%)
Sep 16, 2005 45.33 45.74 45.14 45.68 696,000 +0.35(+0.77%)
Sep 15, 2005 45.38 45.82 45.27 45.33 285,800 -0.03(-0.07%)
Sep 14, 2005 45.61 45.80 45.33 45.36 271,600 -0.24(-0.53%)
Sep 13, 2005 45.93 46.03 45.52 45.60 343,000 -0.28(-0.61%)
Sep 12, 2005 45.76 45.96 45.55 45.88 269,100 -0.07(-0.15%)
Sep 09, 2005 45.24 46.00 45.24 45.95 316,700 +0.71(+1.57%)
Sep 08, 2005 45.45 45.61 45.15 45.24 266,400 -0.39(-0.85%)
Sep 07, 2005 45.62 45.75 45.35 45.63 288,600 +0.02(+0.04%)
Sep 06, 2005 45.47 46.06 45.45 45.61 439,900 +0.26(+0.57%)
Sep 02, 2005 45.33 45.44 45.13 45.35 422,200 +0.10(+0.22%)
Sep 01, 2005 45.25 45.33 44.50 45.25 549,200 +0.32(+0.71%)
Aug 31, 2005 44.35 44.96 44.14 44.93 821,400 +0.64(+1.45%)
Aug 30, 2005 44.55 44.55 43.90 44.29 425,600 -0.34(-0.76%)
Aug 29, 2005 44.55 44.85 44.47 44.63 300,600 -0.23(-0.51%)
Aug 26, 2005 45.00 45.12 44.85 44.86 283,100 -0.23(-0.51%)
Aug 25, 2005 44.73 45.22 44.73 45.09 171,300 +0.33(+0.74%)
Aug 24, 2005 45.18 45.24 44.72 44.76 449,400 -0.44(-0.97%)
Aug 23, 2005 44.80 45.25 44.75 45.20 283,100 +0.39(+0.87%)
Aug 22, 2005 44.52 44.97 44.52 44.81 259,100 +0.32(+0.72%)
Aug 19, 2005 44.58 44.71 44.40 44.49 253,800 +0.06(+0.14%)
Aug 18, 2005 43.97 44.56 43.78 44.43 704,700 +0.72(+1.65%)
Aug 17, 2005 43.94 43.95 43.22 43.71 272,700 -0.23(-0.52%)
Aug 16, 2005 44.50 44.67 43.93 43.94 249,900 -0.69(-1.55%)
Aug 15, 2005 44.56 44.72 44.40 44.63 139,600 +0.15(+0.34%)
Aug 12, 2005 44.57 44.75 44.18 44.48 156,800 -0.19(-0.43%)
Aug 11, 2005 44.53 44.90 44.33 44.67 389,100 +0.22(+0.49%)
Aug 10, 2005 44.52 45.11 44.22 44.45 599,300 +0.01(+0.02%)
Aug 09, 2005 44.40 44.80 44.30 44.44 297,200 +0.08(+0.18%)
Aug 08, 2005 45.35 45.35 44.23 44.36 293,000 -0.84(-1.86%)
Aug 05, 2005 45.70 45.71 44.91 45.20 485,900 -0.65(-1.42%)
Aug 04, 2005 46.26 46.29 45.59 45.85 374,300 -0.54(-1.16%)
Aug 03, 2005 46.39 46.68 46.13 46.39 384,700 +0.00(+0.00%)
Aug 02, 2005 45.80 46.52 45.80 46.39 433,600 +0.67(+1.47%)
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.