Pinnacle West Capital (NY: PNW )

74.65 USD +1.66 (+2.27%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 40.41 40.56 39.90 40.11 329,000 -1.11(-2.69%)
May 28, 2002 41.50 41.50 41.03 41.22 284,000 -0.30(-0.72%)
May 27, 2002 41.70 42.00 41.15 41.52 474,200 +0.00(+0.00%)
May 24, 2002 41.70 42.00 41.15 41.52 474,200 +0.02(+0.05%)
May 23, 2002 41.45 41.85 41.15 41.50 289,900 +0.20(+0.48%)
May 22, 2002 40.70 41.35 40.70 41.30 536,500 +0.68(+1.67%)
May 21, 2002 40.60 41.18 40.32 40.62 444,600 -0.12(-0.29%)
May 20, 2002 40.40 41.56 40.40 40.74 643,300 +0.16(+0.39%)
May 17, 2002 41.04 41.18 39.80 40.58 411,700 -0.45(-1.10%)
May 16, 2002 42.00 42.15 40.95 41.03 338,000 -1.17(-2.77%)
May 15, 2002 42.70 42.89 42.11 42.20 354,100 -0.69(-1.61%)
May 14, 2002 43.00 43.04 42.48 42.89 183,800 +0.19(+0.44%)
May 13, 2002 42.60 42.74 42.23 42.70 238,800 +0.03(+0.07%)
May 10, 2002 43.35 43.45 42.62 42.67 289,400 -0.68(-1.57%)
May 09, 2002 43.00 43.64 42.90 43.35 299,700 -0.05(-0.12%)
May 08, 2002 43.60 43.60 42.85 43.40 199,700 -0.10(-0.23%)
May 07, 2002 43.70 43.90 43.35 43.50 165,200 -0.12(-0.28%)
May 06, 2002 44.00 44.00 43.61 43.62 141,100 -0.18(-0.41%)
May 03, 2002 43.45 43.85 43.30 43.80 245,400 +0.25(+0.57%)
May 02, 2002 43.70 43.70 43.19 43.55 385,600 -0.12(-0.27%)
May 01, 2002 43.95 43.95 43.56 43.67 430,500 -0.15(-0.34%)
Apr 30, 2002 44.00 44.14 43.82 43.82 392,400 -0.04(-0.09%)
Apr 29, 2002 44.35 44.60 43.86 43.86 598,900 -0.88(-1.97%)
Apr 26, 2002 45.10 45.27 44.58 44.74 255,800 -0.54(-1.19%)
Apr 25, 2002 45.40 45.80 45.12 45.28 274,000 -0.32(-0.70%)
Apr 24, 2002 45.95 46.39 45.59 45.60 195,400 -0.55(-1.19%)
Apr 23, 2002 45.40 46.68 45.40 46.15 173,300 +0.63(+1.38%)
Apr 22, 2002 45.81 46.00 45.52 45.52 119,000 -0.28(-0.61%)
Apr 19, 2002 45.35 45.99 45.16 45.80 375,000 +0.52(+1.15%)
Apr 18, 2002 44.60 45.34 44.56 45.28 400,800 +0.64(+1.43%)
Apr 17, 2002 44.65 44.92 44.55 44.64 165,200 +0.06(+0.13%)
Apr 16, 2002 44.22 44.62 44.18 44.58 351,100 +0.38(+0.86%)
Apr 15, 2002 44.62 44.63 43.99 44.20 263,300 -0.53(-1.18%)
Apr 12, 2002 44.60 44.92 44.16 44.73 324,000 +0.08(+0.18%)
Apr 11, 2002 45.05 45.30 44.62 44.65 355,600 -0.44(-0.98%)
Apr 10, 2002 44.45 45.24 44.25 45.09 326,200 +0.64(+1.44%)
Apr 09, 2002 45.29 45.34 44.40 44.45 680,000 -0.84(-1.85%)
Apr 08, 2002 45.23 45.30 44.85 45.29 230,100 -0.09(-0.20%)
Apr 05, 2002 45.84 45.84 45.15 45.38 231,400 -0.46(-1.00%)
Apr 04, 2002 45.85 46.45 45.55 45.84 1,630,000 +0.09(+0.20%)
Apr 03, 2002 46.20 46.25 45.48 45.75 319,100 -0.41(-0.89%)
Apr 02, 2002 45.30 46.23 45.30 46.16 250,800 +0.77(+1.70%)
Apr 01, 2002 45.35 45.67 44.95 45.39 409,600 +0.04(+0.09%)
Mar 29, 2002 44.90 45.60 44.89 45.35 417,400 +0.00(+0.00%)
Mar 28, 2002 44.90 45.60 44.89 45.35 416,800 +0.45(+1.00%)
Mar 27, 2002 44.20 44.93 44.17 44.90 267,600 +0.78(+1.77%)
Mar 26, 2002 44.26 44.47 43.87 44.12 166,600 -0.14(-0.32%)
Mar 25, 2002 43.66 44.40 43.50 44.26 268,100 +0.35(+0.80%)
Mar 22, 2002 44.40 44.77 43.91 43.91 259,500 -0.47(-1.06%)
Mar 21, 2002 43.35 44.39 43.30 44.38 270,200 +1.03(+2.38%)
Mar 20, 2002 43.20 43.52 42.63 43.35 226,600 +0.23(+0.53%)
Mar 19, 2002 42.95 43.52 42.95 43.12 210,000 +0.13(+0.30%)
Mar 18, 2002 42.72 43.00 42.11 42.99 165,300 +0.29(+0.68%)
Mar 15, 2002 42.92 43.14 42.70 42.70 279,400 -0.08(-0.19%)
Mar 14, 2002 43.00 43.36 42.60 42.78 157,500 -0.10(-0.23%)
Mar 13, 2002 42.95 43.20 42.65 42.88 192,600 -0.12(-0.28%)
Mar 12, 2002 43.45 43.51 42.91 43.00 229,700 -0.53(-1.22%)
Mar 11, 2002 43.00 43.82 42.82 43.53 223,900 +0.59(+1.37%)
Mar 08, 2002 43.35 43.61 42.93 42.94 200,800 -0.24(-0.56%)
Mar 07, 2002 43.35 43.54 42.83 43.18 241,900 -0.16(-0.37%)
Mar 06, 2002 42.90 43.45 42.36 43.34 316,500 +0.79(+1.86%)
Mar 05, 2002 42.20 42.75 42.01 42.55 375,300 +0.47(+1.12%)
Mar 04, 2002 40.90 42.38 40.90 42.08 344,200 +1.18(+2.89%)
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.