Pinnacle West Capital (NY: PNW )

78.32 +2.09 (+2.74%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.19 18.58 17.93 18.42 690,558 +0.37(+2.03%)
Jan 30, 2003 18.48 18.55 18.01 18.06 720,149 -0.59(-3.17%)
Jan 29, 2003 18.56 18.69 18.26 18.65 2,445,362 +0.09(+0.48%)
Jan 28, 2003 18.52 18.72 18.47 18.56 989,845 +0.15(+0.84%)
Jan 27, 2003 18.87 18.98 18.36 18.40 1,545,810 -0.53(-2.81%)
Jan 24, 2003 18.84 20.16 18.84 18.94 4,945,340 -1.22(-6.04%)
Jan 23, 2003 19.75 20.26 19.72 20.16 920,519 +0.41(+2.07%)
Jan 22, 2003 19.52 20.00 19.34 19.75 795,901 -0.07(-0.33%)
Jan 21, 2003 20.23 20.46 19.77 19.81 870,300 -0.27(-1.33%)
Jan 17, 2003 20.73 20.73 20.02 20.08 865,903 -0.57(-2.78%)
Jan 16, 2003 20.79 20.91 20.62 20.65 692,418 -0.01(-0.03%)
Jan 15, 2003 20.77 20.85 20.56 20.66 325,495 -0.13(-0.63%)
Jan 14, 2003 21.14 21.14 20.70 20.79 567,462 -0.17(-0.82%)
Jan 13, 2003 21.02 21.14 20.59 20.96 677,538 -0.17(-0.78%)
Jan 10, 2003 21.22 21.23 20.88 21.12 576,254 -0.09(-0.45%)
Jan 09, 2003 21.26 21.28 20.99 21.22 804,017 -0.04(-0.19%)
Jan 08, 2003 21.11 21.35 21.05 21.26 535,504 +0.17(+0.79%)
Jan 07, 2003 21.82 21.83 20.97 21.10 913,586 -0.82(-3.75%)
Jan 06, 2003 20.88 21.96 20.88 21.92 932,186 +1.04(+4.96%)
Jan 03, 2003 20.70 20.95 20.60 20.88 904,963 +0.15(+0.74%)
Jan 02, 2003 20.16 20.73 20.11 20.73 679,060 +0.57(+2.82%)
Dec 31, 2002 20.23 20.30 19.96 20.16 492,724 -0.12(-0.58%)
Dec 30, 2002 19.93 20.32 19.91 20.28 668,746 +0.37(+1.87%)
Dec 27, 2002 19.96 20.04 19.84 19.91 659,615 -0.14(-0.68%)
Dec 26, 2002 19.93 20.11 19.93 20.04 673,142 +0.08(+0.41%)
Dec 24, 2002 19.61 20.06 19.58 19.96 438,447 +0.06(+0.30%)
Dec 23, 2002 19.93 20.12 19.81 19.90 1,448,753 -0.06(-0.30%)
Dec 20, 2002 19.81 19.96 19.63 19.96 1,760,383 +0.41(+2.12%)
Dec 19, 2002 19.82 19.82 19.37 19.55 1,559,506 -0.33(-1.64%)
Dec 18, 2002 19.01 19.89 18.97 19.87 5,339,656 +0.79(+4.15%)
Dec 17, 2002 18.75 19.08 18.65 19.08 1,389,064 +0.27(+1.45%)
Dec 16, 2002 18.51 18.81 18.51 18.81 1,216,932 -0.05(-0.25%)
Dec 13, 2002 18.49 18.85 18.39 18.85 797,084 +0.34(+1.85%)
Dec 12, 2002 18.36 18.62 18.27 18.51 916,461 +0.15(+0.81%)
Dec 11, 2002 18.10 18.51 17.89 18.36 685,824 +0.34(+1.90%)
Dec 10, 2002 17.97 18.05 17.83 18.02 950,110 -0.10(-0.56%)
Dec 09, 2002 17.89 18.33 17.86 18.12 872,160 +0.14(+0.79%)
Dec 06, 2002 17.86 17.98 17.59 17.98 644,397 +0.11(+0.63%)
Dec 05, 2002 17.68 18.07 17.67 17.87 982,575 +0.19(+1.07%)
Dec 04, 2002 18.27 18.30 17.66 17.68 2,402,921 -0.60(-3.27%)
Dec 03, 2002 18.78 18.93 18.18 18.27 3,056,787 -0.80(-4.19%)
Dec 02, 2002 19.13 19.16 18.94 19.07 1,301,814 +0.08(+0.40%)
Nov 29, 2002 18.93 19.14 18.79 19.00 333,781 +0.06(+0.34%)
Nov 27, 2002 18.78 18.98 18.45 18.93 1,161,978 +0.36(+1.94%)
Nov 26, 2002 18.22 18.60 18.20 18.57 2,967,508 +0.14(+0.74%)
Nov 25, 2002 18.25 18.57 18.04 18.43 1,317,371 +0.18(+1.00%)
Nov 22, 2002 17.59 18.33 17.41 18.25 790,321 +0.66(+3.73%)
Nov 21, 2002 17.26 17.65 17.16 17.59 512,000 +0.35(+2.06%)
Nov 20, 2002 17.00 17.25 16.87 17.24 725,560 +0.21(+1.25%)
Nov 19, 2002 17.15 17.20 16.94 17.03 591,810 -0.14(-0.83%)
Nov 18, 2002 16.86 17.42 16.80 17.17 1,416,457 +0.56(+3.35%)
Nov 15, 2002 16.55 16.64 16.22 16.61 1,316,863 +0.08(+0.50%)
Nov 14, 2002 16.20 16.68 16.17 16.53 1,225,724 +0.53(+3.33%)
Nov 13, 2002 15.67 16.06 15.67 16.00 1,125,117 +0.03(+0.19%)
Nov 12, 2002 15.97 16.09 15.44 15.97 1,556,800 +0.19(+1.20%)
Nov 11, 2002 16.90 16.90 15.08 15.78 4,207,944 -1.11(-6.58%)
Nov 08, 2002 17.42 17.59 16.89 16.89 1,147,098 -0.53(-3.02%)
Nov 07, 2002 17.59 17.74 16.97 17.42 1,420,853 -0.50(-2.81%)
Nov 06, 2002 17.74 18.07 17.61 17.92 854,574 +0.51(+2.92%)
Nov 05, 2002 17.71 17.75 17.36 17.41 1,131,880 -0.35(-1.96%)
Nov 04, 2002 17.09 18.07 17.00 17.76 1,175,336 +0.79(+4.63%)
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.