Pinnacle West Capital (NY: PNW )

81.40 USD -1.49 (-1.80%)
Official Closing Price Updated: 5:41 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 42.87 42.91 42.20 42.62 423,600 -0.07(-0.16%)
Oct 28, 2004 42.80 42.88 42.16 42.69 316,300 -0.35(-0.81%)
Oct 27, 2004 42.56 43.06 42.55 43.04 390,400 +0.45(+1.06%)
Oct 26, 2004 42.55 42.65 42.21 42.59 462,000 +0.31(+0.73%)
Oct 25, 2004 42.65 42.79 42.17 42.28 302,400 +0.13(+0.31%)
Oct 22, 2004 42.28 42.45 42.00 42.15 294,000 -0.12(-0.28%)
Oct 21, 2004 42.30 42.47 42.05 42.27 306,800 +0.13(+0.31%)
Oct 20, 2004 42.29 42.50 41.88 42.14 408,200 -0.02(-0.05%)
Oct 19, 2004 42.45 42.45 42.05 42.16 247,500 -0.07(-0.17%)
Oct 18, 2004 42.63 42.69 42.19 42.23 258,200 -0.31(-0.73%)
Oct 15, 2004 42.34 42.68 42.31 42.54 172,200 +0.45(+1.07%)
Oct 14, 2004 42.24 42.24 41.99 42.09 241,600 +0.04(+0.10%)
Oct 13, 2004 42.82 42.82 41.72 42.05 277,400 -0.57(-1.34%)
Oct 12, 2004 42.30 42.63 42.20 42.62 272,800 +0.34(+0.80%)
Oct 11, 2004 42.47 42.48 42.16 42.28 269,100 -0.08(-0.19%)
Oct 08, 2004 42.25 42.41 41.90 42.36 224,200 +0.12(+0.28%)
Oct 07, 2004 42.48 42.48 42.17 42.24 245,300 -0.15(-0.35%)
Oct 06, 2004 42.30 42.40 42.03 42.39 318,200 +0.09(+0.21%)
Oct 05, 2004 42.15 42.39 42.02 42.30 403,200 +0.20(+0.48%)
Oct 04, 2004 42.30 42.33 42.00 42.10 322,900 +0.19(+0.45%)
Oct 01, 2004 41.79 41.98 41.61 41.91 333,700 +0.41(+0.99%)
Sep 30, 2004 41.37 41.60 41.30 41.50 336,200 +0.25(+0.61%)
Sep 29, 2004 41.80 41.80 41.25 41.25 376,600 -0.37(-0.89%)
Sep 28, 2004 41.58 41.83 41.44 41.62 386,700 +0.32(+0.77%)
Sep 27, 2004 41.43 41.49 41.12 41.30 209,800 -0.03(-0.07%)
Sep 24, 2004 41.48 41.50 41.24 41.33 205,400 +0.04(+0.10%)
Sep 23, 2004 41.85 41.97 41.29 41.29 424,400 -0.56(-1.34%)
Sep 22, 2004 42.10 42.10 41.79 41.85 259,600 -0.25(-0.59%)
Sep 21, 2004 42.00 42.28 41.77 42.10 263,700 +0.19(+0.45%)
Sep 20, 2004 41.91 42.10 41.71 41.91 224,000 +0.12(+0.29%)
Sep 17, 2004 41.97 42.00 41.72 41.79 364,700 -0.17(-0.41%)
Sep 16, 2004 41.92 42.05 41.83 41.96 301,600 +0.25(+0.60%)
Sep 15, 2004 41.99 42.21 41.61 41.71 274,400 -0.21(-0.50%)
Sep 14, 2004 42.00 42.20 41.84 41.92 383,600 -0.08(-0.19%)
Sep 13, 2004 42.17 42.17 41.77 42.00 332,200 +0.05(+0.12%)
Sep 10, 2004 42.19 42.19 41.80 41.95 232,900 -0.05(-0.12%)
Sep 09, 2004 41.83 42.37 41.76 42.00 737,700 +0.11(+0.26%)
Sep 08, 2004 42.25 42.25 41.75 41.89 362,600 -0.19(-0.45%)
Sep 07, 2004 42.10 42.25 41.88 42.08 535,800 +0.21(+0.50%)
Sep 03, 2004 42.03 42.29 41.71 41.87 334,700 -0.36(-0.85%)
Sep 02, 2004 42.50 42.50 42.18 42.23 254,800 -0.15(-0.35%)
Sep 01, 2004 42.40 42.56 42.16 42.38 403,800 +0.17(+0.40%)
Aug 31, 2004 41.87 42.29 41.87 42.21 280,700 +0.36(+0.86%)
Aug 30, 2004 41.60 41.95 41.56 41.85 255,500 +0.33(+0.79%)
Aug 27, 2004 41.53 41.60 41.45 41.52 315,200 -0.09(-0.22%)
Aug 26, 2004 41.37 41.69 41.32 41.61 263,600 +0.28(+0.68%)
Aug 25, 2004 41.12 41.34 40.97 41.33 315,000 +0.31(+0.76%)
Aug 24, 2004 41.29 41.34 40.94 41.02 592,700 -0.23(-0.56%)
Aug 23, 2004 41.39 41.50 41.20 41.25 398,200 -0.14(-0.34%)
Aug 20, 2004 41.44 41.64 41.24 41.39 578,700 -0.05(-0.12%)
Aug 19, 2004 41.75 42.05 41.38 41.44 1,020,600 -1.31(-3.06%)
Aug 18, 2004 42.11 42.99 42.11 42.75 830,300 +0.64(+1.52%)
Aug 17, 2004 42.20 42.45 42.00 42.11 525,300 -0.28(-0.66%)
Aug 16, 2004 42.26 42.58 42.20 42.39 283,400 +0.20(+0.47%)
Aug 13, 2004 42.15 42.35 41.98 42.19 465,700 +0.18(+0.43%)
Aug 12, 2004 41.50 42.09 41.45 42.01 318,700 +0.57(+1.38%)
Aug 11, 2004 41.43 41.54 41.23 41.44 438,000 +0.04(+0.10%)
Aug 10, 2004 41.45 41.49 41.25 41.40 393,400 +0.20(+0.49%)
Aug 09, 2004 41.27 41.35 41.00 41.20 408,100 +0.15(+0.37%)
Aug 06, 2004 41.00 41.73 41.00 41.05 1,116,700 +0.09(+0.22%)
Aug 05, 2004 41.29 41.29 40.80 40.96 230,400 -0.23(-0.56%)
Aug 04, 2004 40.85 41.32 40.56 41.19 226,400 +0.39(+0.96%)
Aug 03, 2004 40.65 40.97 40.50 40.80 279,500 +0.24(+0.59%)
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.