Pinnacle West Capital (NY: PNW )

73.25 USD +0.19 (+0.26%)
Streaming Delayed Price Updated: 7:51 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 39.95 40.45 39.86 40.29 1,231,000 +0.49(+1.23%)
May 27, 2004 39.80 40.15 39.72 39.80 429,300 +0.12(+0.30%)
May 26, 2004 39.31 39.88 39.18 39.68 450,900 +0.37(+0.94%)
May 25, 2004 38.65 39.31 38.35 39.31 463,900 +0.67(+1.73%)
May 24, 2004 38.38 38.66 38.26 38.64 420,200 +0.49(+1.28%)
May 21, 2004 38.57 38.67 37.99 38.15 522,400 -0.17(-0.44%)
May 20, 2004 37.89 38.53 37.83 38.32 340,300 +0.46(+1.21%)
May 19, 2004 38.10 38.21 37.78 37.86 410,700 +0.12(+0.32%)
May 18, 2004 37.95 38.29 37.67 37.74 413,700 +0.11(+0.29%)
May 17, 2004 37.80 37.92 37.55 37.63 367,800 -0.17(-0.45%)
May 14, 2004 37.49 38.11 37.43 37.80 332,500 +0.31(+0.83%)
May 13, 2004 37.24 37.72 37.11 37.49 402,600 +0.30(+0.81%)
May 12, 2004 37.00 37.23 36.30 37.19 555,900 +0.34(+0.92%)
May 11, 2004 37.50 37.61 36.69 36.85 578,300 -0.53(-1.42%)
May 10, 2004 38.01 38.01 37.31 37.38 440,800 -0.62(-1.63%)
May 07, 2004 38.80 38.89 37.94 38.00 670,100 -0.72(-1.86%)
May 06, 2004 38.62 38.90 38.57 38.72 357,000 +0.11(+0.28%)
May 05, 2004 39.06 39.06 38.61 38.61 391,100 -0.45(-1.15%)
May 04, 2004 39.00 39.18 38.80 39.06 293,900 +0.06(+0.15%)
May 03, 2004 39.00 39.07 38.52 39.00 439,900 -0.06(-0.15%)
Apr 30, 2004 38.85 39.10 38.83 39.06 431,400 +0.29(+0.75%)
Apr 29, 2004 39.44 39.44 38.46 38.77 741,600 -1.12(-2.81%)
Apr 28, 2004 39.60 40.05 39.24 39.89 823,100 +0.20(+0.50%)
Apr 27, 2004 39.68 39.95 39.59 39.69 605,300 +0.07(+0.18%)
Apr 26, 2004 39.96 40.22 39.41 39.62 729,100 -0.34(-0.85%)
Apr 23, 2004 39.51 40.00 39.11 39.96 720,300 +0.39(+0.99%)
Apr 22, 2004 39.20 39.66 39.00 39.57 423,600 +0.37(+0.94%)
Apr 21, 2004 39.01 39.21 38.46 39.20 517,600 +0.19(+0.49%)
Apr 20, 2004 39.36 39.45 39.00 39.01 469,700 -0.35(-0.89%)
Apr 19, 2004 39.45 39.45 39.15 39.36 433,000 -0.08(-0.20%)
Apr 16, 2004 39.00 39.71 38.95 39.44 1,024,700 +0.84(+2.18%)
Apr 15, 2004 38.15 38.66 38.10 38.60 772,000 +0.60(+1.58%)
Apr 14, 2004 38.00 38.32 37.66 38.00 1,052,500 -0.38(-0.99%)
Apr 13, 2004 38.86 38.89 37.50 38.38 867,700 -0.31(-0.80%)
Apr 12, 2004 39.50 39.50 38.52 38.69 584,000 -0.63(-1.60%)
Apr 08, 2004 39.56 39.58 39.25 39.32 406,300 -0.08(-0.20%)
Apr 07, 2004 39.59 39.59 39.18 39.40 761,800 -0.16(-0.40%)
Apr 06, 2004 39.57 39.60 39.42 39.56 1,822,000 +0.08(+0.20%)
Apr 05, 2004 39.62 39.65 39.21 39.48 666,700 +0.03(+0.08%)
Apr 02, 2004 39.75 39.75 39.41 39.45 660,400 -0.15(-0.38%)
Apr 01, 2004 39.60 39.76 39.40 39.60 495,700 +0.25(+0.64%)
Mar 31, 2004 39.03 39.46 38.85 39.35 509,200 +0.33(+0.85%)
Mar 30, 2004 38.73 39.13 38.52 39.02 414,400 +0.36(+0.93%)
Mar 29, 2004 38.25 38.66 38.06 38.66 353,800 +0.57(+1.50%)
Mar 26, 2004 38.22 38.33 38.05 38.09 433,900 -0.12(-0.31%)
Mar 25, 2004 38.50 38.54 38.10 38.21 372,100 +0.01(+0.03%)
Mar 24, 2004 38.43 38.50 38.20 38.20 375,000 -0.17(-0.44%)
Mar 23, 2004 38.28 38.70 38.11 38.37 475,300 +0.09(+0.24%)
Mar 22, 2004 38.81 38.81 38.13 38.28 398,900 -0.53(-1.37%)
Mar 19, 2004 39.12 39.12 38.68 38.81 344,800 -0.10(-0.26%)
Mar 18, 2004 39.07 39.29 38.82 38.91 743,600 -0.04(-0.10%)
Mar 17, 2004 38.35 39.07 38.23 38.95 611,200 +0.79(+2.07%)
Mar 16, 2004 38.38 38.64 38.14 38.16 448,200 -0.07(-0.18%)
Mar 15, 2004 38.48 38.55 38.13 38.23 431,700 -0.16(-0.42%)
Mar 12, 2004 38.25 38.47 38.05 38.39 269,400 +0.28(+0.73%)
Mar 11, 2004 38.37 38.64 38.02 38.11 467,600 -0.25(-0.65%)
Mar 10, 2004 38.85 38.97 38.10 38.36 679,200 -0.68(-1.74%)
Mar 09, 2004 39.29 39.29 38.83 39.04 412,300 -0.25(-0.64%)
Mar 08, 2004 39.62 39.75 39.25 39.29 312,200 -0.30(-0.76%)
Mar 05, 2004 39.14 39.66 39.02 39.59 329,700 +0.47(+1.20%)
Mar 04, 2004 38.93 39.15 38.70 39.12 273,100 +0.32(+0.82%)
Mar 03, 2004 38.99 39.10 38.61 38.80 333,800 -0.08(-0.21%)
Mar 02, 2004 39.43 39.43 38.87 38.88 395,000 -0.39(-0.99%)
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.