Pinnacle West Capital (NY: PNW )

86.52 USD +0.74 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 36.63 36.79 36.36 36.56 345,600 +0.05(+0.14%)
Oct 30, 2003 36.35 36.49 36.34 36.51 1,329,200 -0.17(-0.46%)
Oct 29, 2003 36.50 36.85 36.46 36.68 1,551,600 +0.38(+1.05%)
Oct 28, 2003 36.07 36.30 36.01 36.30 599,000 +0.14(+0.39%)
Oct 27, 2003 36.36 36.52 36.04 36.16 578,900 +0.02(+0.06%)
Oct 24, 2003 35.40 36.22 35.28 36.14 819,300 +0.89(+2.52%)
Oct 23, 2003 35.71 35.92 35.10 35.25 1,007,900 -0.41(-1.15%)
Oct 22, 2003 35.44 35.82 35.44 35.66 463,300 +0.22(+0.62%)
Oct 21, 2003 35.10 35.57 35.03 35.44 314,200 +0.19(+0.54%)
Oct 20, 2003 35.47 35.47 35.22 35.25 478,600 -0.12(-0.34%)
Oct 17, 2003 35.26 35.42 34.99 35.37 386,900 +0.25(+0.71%)
Oct 16, 2003 35.18 35.28 34.96 35.12 316,000 +0.05(+0.14%)
Oct 15, 2003 35.68 35.71 34.91 35.07 543,000 -0.33(-0.93%)
Oct 14, 2003 35.29 35.40 35.26 35.40 457,800 +0.10(+0.28%)
Oct 13, 2003 35.50 35.50 35.08 35.30 517,500 -0.20(-0.56%)
Oct 10, 2003 35.74 35.75 35.25 35.50 508,500 -0.14(-0.39%)
Oct 09, 2003 35.60 35.85 35.50 35.64 452,500 +0.10(+0.28%)
Oct 08, 2003 35.75 35.77 35.48 35.54 731,900 -0.16(-0.45%)
Oct 07, 2003 35.90 35.89 35.55 35.70 584,700 -0.20(-0.56%)
Oct 06, 2003 35.80 35.98 35.65 35.90 935,400 -0.48(-1.32%)
Oct 03, 2003 36.43 36.54 36.39 36.38 151,700 +0.15(+0.41%)
Oct 02, 2003 36.02 36.30 36.02 36.23 202,700 +0.32(+0.89%)
Oct 01, 2003 35.64 35.89 35.61 35.91 370,300 +0.41(+1.15%)
Sep 30, 2003 35.68 35.68 35.33 35.50 491,600 -0.16(-0.45%)
Sep 29, 2003 30.25 35.71 30.42 35.66 620,700 +0.51(+1.45%)
Sep 26, 2003 35.03 35.24 34.74 35.15 491,100 +0.12(+0.34%)
Sep 25, 2003 35.37 35.58 35.00 35.03 560,000 -0.34(-0.96%)
Sep 24, 2003 35.90 35.90 35.26 35.37 445,100 -0.60(-1.67%)
Sep 23, 2003 36.17 36.24 35.91 35.97 261,100 +0.00(+0.00%)
Sep 22, 2003 36.50 36.50 35.84 35.97 383,600 -0.60(-1.64%)
Sep 19, 2003 36.62 36.69 36.52 36.57 316,100 -0.16(-0.44%)
Sep 18, 2003 36.05 36.70 36.05 36.73 204,300 +0.65(+1.80%)
Sep 17, 2003 36.19 36.38 36.04 36.08 276,200 -0.16(-0.44%)
Sep 16, 2003 36.09 36.37 36.03 36.24 256,200 +0.15(+0.42%)
Sep 15, 2003 36.08 36.16 35.97 36.09 288,300 -0.07(-0.19%)
Sep 12, 2003 35.75 36.18 35.59 36.16 247,700 +0.59(+1.66%)
Sep 11, 2003 35.58 36.06 35.56 35.57 421,500 -0.13(-0.36%)
Sep 10, 2003 35.42 35.81 35.42 35.70 477,200 +0.04(+0.11%)
Sep 09, 2003 35.70 35.74 35.55 35.66 314,900 -0.19(-0.53%)
Sep 08, 2003 35.90 35.99 35.66 35.85 318,700 +0.30(+0.84%)
Sep 05, 2003 35.45 35.86 35.45 35.55 425,600 -0.06(-0.17%)
Sep 04, 2003 35.52 35.95 35.51 35.61 429,400 +0.16(+0.45%)
Sep 03, 2003 35.10 35.47 35.02 35.45 355,800 +0.50(+1.43%)
Sep 02, 2003 34.45 34.95 34.45 34.95 730,200 +0.65(+1.90%)
Aug 29, 2003 34.20 34.31 33.85 34.30 231,400 +0.28(+0.82%)
Aug 28, 2003 33.97 34.17 33.77 34.02 240,300 +0.06(+0.18%)
Aug 27, 2003 34.15 34.16 33.85 33.96 607,000 +0.01(+0.03%)
Aug 26, 2003 33.95 34.11 33.79 33.95 450,600 +0.06(+0.18%)
Aug 25, 2003 33.76 34.00 33.73 33.89 235,100 +0.27(+0.80%)
Aug 22, 2003 34.35 34.45 33.55 33.62 223,900 -0.48(-1.41%)
Aug 21, 2003 34.25 34.42 33.96 34.10 472,700 +0.03(+0.09%)
Aug 20, 2003 33.82 34.23 33.76 34.07 799,100 +0.28(+0.83%)
Aug 19, 2003 33.70 33.79 33.51 33.79 484,800 +0.34(+1.02%)
Aug 18, 2003 33.60 33.82 33.15 33.45 553,100 -0.45(-1.33%)
Aug 15, 2003 33.50 34.06 33.27 33.90 221,000 +0.40(+1.19%)
Aug 14, 2003 33.49 33.66 33.24 33.50 216,700 +0.12(+0.36%)
Aug 13, 2003 33.78 33.89 33.26 33.38 335,500 -0.06(-0.18%)
Aug 12, 2003 33.46 33.53 33.11 33.44 580,400 +0.23(+0.69%)
Aug 11, 2003 33.60 33.64 33.01 33.21 291,300 -0.16(-0.48%)
Aug 08, 2003 33.35 33.38 33.05 33.37 361,400 +0.19(+0.57%)
Aug 07, 2003 33.43 33.88 33.09 33.18 663,400 -0.19(-0.57%)
Aug 06, 2003 33.25 33.80 33.04 33.37 579,600 +0.41(+1.24%)
Aug 05, 2003 33.75 33.86 32.87 32.96 618,200 -0.84(-2.49%)
Aug 04, 2003 34.17 34.22 33.60 33.80 806,000 -0.26(-0.76%)
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.