Pinnacle West Capital (NY: PNW )

83.16 USD -0.39 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 42.52 42.65 42.25 42.61 694,000 +0.09(+0.21%)
Jan 30, 2006 43.15 43.15 42.52 42.52 700,900 -0.98(-2.25%)
Jan 27, 2006 43.79 43.89 43.31 43.50 675,600 -0.10(-0.23%)
Jan 26, 2006 44.05 44.14 43.50 43.60 841,900 -0.28(-0.64%)
Jan 25, 2006 44.05 44.14 43.51 43.88 665,800 +0.05(+0.11%)
Jan 24, 2006 43.46 43.92 43.45 43.83 691,500 +0.40(+0.92%)
Jan 23, 2006 43.03 43.48 43.02 43.43 372,400 +0.41(+0.95%)
Jan 20, 2006 43.51 43.92 42.97 43.02 741,800 -0.39(-0.90%)
Jan 19, 2006 42.58 43.44 42.51 43.41 905,600 +0.86(+2.02%)
Jan 18, 2006 42.21 42.60 42.16 42.55 503,600 +0.31(+0.73%)
Jan 17, 2006 41.73 42.31 41.66 42.24 496,200 +0.52(+1.25%)
Jan 13, 2006 41.62 41.86 41.54 41.72 502,500 -0.02(-0.05%)
Jan 12, 2006 42.23 42.33 41.74 41.74 507,500 -0.28(-0.67%)
Jan 11, 2006 42.39 42.40 41.80 42.02 456,800 -0.33(-0.78%)
Jan 10, 2006 42.22 42.45 42.09 42.35 530,200 -0.02(-0.05%)
Jan 09, 2006 42.92 42.93 42.27 42.37 948,100 -0.45(-1.05%)
Jan 06, 2006 42.52 42.82 42.32 42.82 515,700 +0.46(+1.09%)
Jan 05, 2006 42.45 42.57 42.04 42.36 773,000 -0.21(-0.49%)
Jan 04, 2006 42.39 42.59 42.08 42.57 609,500 +0.12(+0.28%)
Jan 03, 2006 41.60 42.46 41.34 42.45 879,400 +1.10(+2.66%)
Dec 30, 2005 41.52 41.60 41.05 41.35 638,000 -0.36(-0.86%)
Dec 29, 2005 42.02 42.21 41.67 41.71 334,500 -0.31(-0.74%)
Dec 28, 2005 42.36 42.43 41.73 42.02 425,700 -0.34(-0.80%)
Dec 27, 2005 42.66 42.66 42.25 42.36 315,600 -0.20(-0.47%)
Dec 23, 2005 42.33 42.61 42.23 42.56 416,000 +0.06(+0.14%)
Dec 22, 2005 42.57 42.85 42.40 42.50 575,600 -0.07(-0.16%)
Dec 21, 2005 43.02 43.10 42.50 42.57 395,200 -0.29(-0.68%)
Dec 20, 2005 42.50 42.90 42.38 42.86 458,900 +0.21(+0.49%)
Dec 19, 2005 43.18 43.18 42.39 42.65 817,200 -0.52(-1.20%)
Dec 16, 2005 43.04 43.33 43.04 43.17 579,600 +0.14(+0.33%)
Dec 15, 2005 42.89 43.11 42.79 43.03 664,600 +0.23(+0.54%)
Dec 14, 2005 42.53 42.92 42.49 42.80 343,300 +0.37(+0.87%)
Dec 13, 2005 41.99 42.45 41.91 42.43 277,700 +0.36(+0.86%)
Dec 12, 2005 42.34 42.49 41.81 42.07 300,100 -0.21(-0.50%)
Dec 09, 2005 41.81 42.40 41.81 42.28 305,100 +0.46(+1.10%)
Dec 08, 2005 41.39 41.90 41.30 41.82 338,000 +0.42(+1.01%)
Dec 07, 2005 41.80 41.97 41.25 41.40 416,000 -0.40(-0.96%)
Dec 06, 2005 42.09 42.12 41.71 41.80 371,400 -0.20(-0.48%)
Dec 05, 2005 41.49 42.06 41.48 42.00 516,800 +0.41(+0.99%)
Dec 02, 2005 41.90 41.90 41.47 41.59 379,100 -0.36(-0.86%)
Dec 01, 2005 41.64 42.13 41.59 41.95 396,000 +0.46(+1.11%)
Nov 30, 2005 41.85 42.03 41.40 41.49 389,200 -0.38(-0.91%)
Nov 29, 2005 41.88 42.16 41.79 41.87 466,900 +0.13(+0.31%)
Nov 28, 2005 42.01 42.02 41.47 41.74 540,700 -0.13(-0.31%)
Nov 25, 2005 41.90 41.96 41.73 41.87 191,300 +0.19(+0.46%)
Nov 23, 2005 41.60 41.96 41.59 41.68 499,700 +0.02(+0.05%)
Nov 22, 2005 41.80 42.19 41.55 41.66 593,100 -0.27(-0.64%)
Nov 21, 2005 41.90 42.18 41.68 41.93 332,600 +0.08(+0.19%)
Nov 18, 2005 41.86 42.00 41.37 41.85 338,600 +0.27(+0.65%)
Nov 17, 2005 41.12 41.68 41.02 41.58 244,500 +0.58(+1.41%)
Nov 16, 2005 41.10 41.34 40.97 41.00 236,000 -0.02(-0.05%)
Nov 15, 2005 40.95 41.28 40.86 41.02 561,600 +0.01(+0.02%)
Nov 14, 2005 41.15 41.17 40.81 41.01 477,300 -0.06(-0.15%)
Nov 11, 2005 41.11 41.20 40.80 41.07 314,400 -0.06(-0.15%)
Nov 10, 2005 41.02 41.29 40.30 41.13 789,300 +0.04(+0.10%)
Nov 09, 2005 40.61 41.22 40.51 41.09 506,100 +0.49(+1.21%)
Nov 08, 2005 40.08 40.62 39.91 40.60 802,100 +0.42(+1.05%)
Nov 07, 2005 40.79 40.97 40.01 40.18 857,600 -0.60(-1.47%)
Nov 04, 2005 40.80 41.11 40.50 40.78 584,500 +0.28(+0.69%)
Nov 03, 2005 41.57 41.57 40.44 40.50 792,600 -0.98(-2.36%)
Nov 02, 2005 41.04 41.48 40.63 41.48 576,800 +0.44(+1.07%)
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.