Pinnacle West Capital (NY: PNW )

77.86 -0.26 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.84 24.94 24.56 24.66 1,064,583 -0.18(-0.71%)
Jan 28, 2005 24.95 24.95 24.71 24.84 1,375,537 -0.40(-1.57%)
Jan 27, 2005 25.15 25.41 24.99 25.24 1,613,445 +0.21(+0.83%)
Jan 26, 2005 25.05 25.13 24.98 25.03 1,560,182 +0.13(+0.52%)
Jan 25, 2005 25.30 25.37 24.84 24.90 742,807 -0.28(-1.13%)
Jan 24, 2005 25.18 25.31 25.03 25.18 1,024,171 +0.26(+1.04%)
Jan 21, 2005 25.18 25.26 24.90 24.92 672,128 -0.13(-0.52%)
Jan 20, 2005 25.18 25.24 24.95 25.05 822,278 -0.08(-0.31%)
Jan 19, 2005 25.29 25.37 25.12 25.13 894,479 -0.07(-0.26%)
Jan 18, 2005 25.31 25.31 25.08 25.19 1,084,366 +0.00(+0.00%)
Jan 14, 2005 25.21 25.32 25.08 25.19 808,920 +0.06(+0.24%)
Jan 13, 2005 25.32 25.64 25.09 25.13 1,012,503 -0.09(-0.35%)
Jan 12, 2005 25.43 25.55 25.16 25.22 1,029,750 -0.08(-0.30%)
Jan 11, 2005 25.43 25.46 25.22 25.30 416,973 -0.18(-0.72%)
Jan 10, 2005 25.55 25.66 25.44 25.48 617,174 +0.05(+0.19%)
Jan 07, 2005 25.34 25.60 25.32 25.44 1,014,871 +0.18(+0.73%)
Jan 06, 2005 25.61 25.61 25.21 25.25 1,342,734 -0.23(-0.90%)
Jan 05, 2005 26.06 26.07 25.47 25.48 1,718,111 -0.58(-2.22%)
Jan 04, 2005 26.17 26.32 26.05 26.06 810,273 -0.04(-0.14%)
Jan 03, 2005 26.44 26.54 26.06 26.10 1,057,143 -0.17(-0.63%)
Dec 31, 2004 26.52 26.52 26.26 26.26 298,949 -0.15(-0.58%)
Dec 30, 2004 26.47 26.47 26.35 26.42 229,453 +0.09(+0.34%)
Dec 29, 2004 26.28 26.35 26.17 26.33 267,498 +0.15(+0.59%)
Dec 28, 2004 26.06 26.22 25.99 26.18 240,782 +0.20(+0.77%)
Dec 27, 2004 26.42 26.42 25.95 25.97 294,890 -0.30(-1.15%)
Dec 23, 2004 26.48 26.48 26.22 26.28 304,021 -0.07(-0.27%)
Dec 22, 2004 26.28 26.38 26.17 26.35 505,575 +0.18(+0.68%)
Dec 21, 2004 26.19 26.23 26.08 26.17 267,498 +0.13(+0.50%)
Dec 20, 2004 26.18 26.36 25.94 26.04 593,501 +0.01(+0.02%)
Dec 17, 2004 26.08 26.26 25.97 26.03 1,835,966 -0.12(-0.47%)
Dec 16, 2004 26.28 26.28 26.02 26.16 1,217,270 -0.02(-0.07%)
Dec 15, 2004 26.08 26.18 25.92 26.18 772,228 +0.13(+0.50%)
Dec 14, 2004 25.96 26.05 25.74 26.05 719,134 +0.21(+0.80%)
Dec 13, 2004 25.74 25.94 25.67 25.84 1,162,316 +0.27(+1.06%)
Dec 10, 2004 25.73 25.76 25.41 25.57 958,226 -0.06(-0.23%)
Dec 09, 2004 25.74 25.79 25.57 25.63 539,393 -0.02(-0.07%)
Dec 08, 2004 25.81 25.96 25.49 25.64 1,085,212 -0.12(-0.48%)
Dec 07, 2004 26.22 26.25 25.77 25.77 1,099,753 -0.31(-1.20%)
Dec 06, 2004 26.00 26.08 25.84 26.08 634,083 +0.22(+0.87%)
Dec 03, 2004 25.99 26.08 25.73 25.86 704,931 -0.02(-0.07%)
Dec 02, 2004 25.99 26.03 25.70 25.87 736,381 -0.02(-0.09%)
Dec 01, 2004 26.22 26.22 25.83 25.90 1,117,000 -0.24(-0.93%)
Nov 30, 2004 26.64 26.64 26.09 26.14 543,113 -0.40(-1.52%)
Nov 29, 2004 27.00 27.00 26.52 26.54 530,262 -0.31(-1.17%)
Nov 26, 2004 26.93 27.11 26.85 26.86 160,803 +0.11(+0.42%)
Nov 24, 2004 26.78 26.85 26.64 26.74 538,717 +0.11(+0.40%)
Nov 23, 2004 26.83 26.84 26.50 26.64 463,303 -0.08(-0.29%)
Nov 22, 2004 26.27 26.75 26.17 26.71 492,555 +0.54(+2.08%)
Nov 19, 2004 26.66 26.71 26.17 26.17 477,675 -0.34(-1.29%)
Nov 18, 2004 26.57 26.61 26.43 26.51 505,068 +0.06(+0.22%)
Nov 17, 2004 26.67 26.70 26.42 26.45 896,170 -0.10(-0.38%)
Nov 16, 2004 26.57 26.76 26.52 26.55 463,134 +0.04(+0.16%)
Nov 15, 2004 26.87 26.87 26.38 26.51 633,575 -0.18(-0.69%)
Nov 12, 2004 26.61 26.81 26.48 26.70 920,857 +0.18(+0.67%)
Nov 11, 2004 26.39 26.55 26.26 26.52 630,701 +0.33(+1.24%)
Nov 10, 2004 26.47 26.47 26.15 26.19 503,377 -0.08(-0.32%)
Nov 09, 2004 26.38 26.46 26.23 26.28 624,445 +0.02(+0.07%)
Nov 08, 2004 26.15 26.32 26.08 26.26 373,009 +0.26(+1.00%)
Nov 05, 2004 26.28 26.28 25.87 26.00 792,350 -0.17(-0.66%)
Nov 04, 2004 25.74 26.17 25.52 26.17 644,059 +0.60(+2.36%)
Nov 03, 2004 25.32 25.76 25.30 25.57 993,058 +0.57(+2.27%)
Nov 02, 2004 25.38 25.39 24.99 25.00 524,682 -0.25(-1.01%)
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.