Pinnacle West Capital (NY: PNW )

76.50 +0.11 (+0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 16.71 16.91 16.39 16.86 966,849 +0.24(+1.42%)
Oct 30, 2002 16.26 16.67 16.23 16.62 1,066,612 +0.15(+0.90%)
Oct 29, 2002 16.62 16.72 16.10 16.47 1,136,276 -0.08(-0.46%)
Oct 28, 2002 16.50 17.00 16.20 16.55 1,398,026 -0.19(-1.13%)
Oct 25, 2002 16.42 16.84 16.26 16.74 636,281 +0.33(+1.98%)
Oct 24, 2002 16.71 16.88 16.26 16.41 1,001,851 -0.05(-0.29%)
Oct 23, 2002 16.01 16.56 16.00 16.46 648,117 +0.43(+2.69%)
Oct 22, 2002 17.03 17.06 15.91 16.03 1,565,593 -0.27(-1.67%)
Oct 21, 2002 15.08 16.41 15.08 16.30 1,444,356 +1.01(+6.62%)
Oct 18, 2002 15.09 15.87 14.50 15.29 2,100,252 +0.20(+1.33%)
Oct 17, 2002 14.79 15.55 14.73 15.09 1,224,034 +0.56(+3.87%)
Oct 16, 2002 14.96 14.96 14.37 14.52 1,571,173 -0.38(-2.58%)
Oct 15, 2002 14.93 15.02 14.52 14.91 1,115,648 +0.57(+3.96%)
Oct 14, 2002 13.78 14.61 13.78 14.34 1,719,633 -0.30(-2.02%)
Oct 11, 2002 14.16 15.08 13.60 14.64 3,245,998 +0.77(+5.54%)
Oct 10, 2002 13.22 14.00 13.14 13.87 3,883,124 +0.57(+4.27%)
Oct 09, 2002 14.05 14.19 13.23 13.30 3,245,660 -0.96(-6.72%)
Oct 08, 2002 13.90 14.73 12.83 14.26 4,892,923 +0.70(+5.15%)
Oct 07, 2002 14.34 14.64 13.48 13.56 1,718,787 -0.70(-4.89%)
Oct 04, 2002 15.53 15.53 14.05 14.26 2,706,943 -1.27(-8.15%)
Oct 03, 2002 16.47 16.62 15.52 15.52 2,163,998 -0.92(-5.58%)
Oct 02, 2002 16.80 17.13 16.42 16.44 659,953 -0.38(-2.28%)
Oct 01, 2002 16.44 17.03 16.14 16.83 720,825 +0.41(+2.49%)
Sep 30, 2002 16.00 16.59 15.81 16.42 669,084 +0.17(+1.06%)
Sep 27, 2002 16.57 16.68 16.20 16.25 816,699 -0.32(-1.93%)
Sep 26, 2002 16.41 16.83 16.19 16.57 1,156,905 +0.50(+3.13%)
Sep 25, 2002 15.67 16.28 15.27 16.06 1,936,743 +0.27(+1.69%)
Sep 24, 2002 16.33 16.33 15.69 15.80 118,362 -0.53(-3.22%)
Sep 23, 2002 17.06 17.16 15.91 16.32 1,683,617 -0.83(-4.83%)
Sep 20, 2002 17.56 17.56 16.86 17.15 1,753,282 -0.41(-2.36%)
Sep 19, 2002 17.89 18.11 17.51 17.56 40,733,496 -0.58(-3.19%)
Sep 18, 2002 17.39 18.46 17.39 18.14 682,273 +0.51(+2.92%)
Sep 17, 2002 18.36 18.54 17.56 17.63 562,727 -0.66(-3.59%)
Sep 16, 2002 18.36 18.43 17.91 18.29 380,449 -0.22(-1.21%)
Sep 13, 2002 18.14 18.62 17.95 18.51 512,170 +0.52(+2.89%)
Sep 12, 2002 18.72 18.72 17.99 17.99 360,159 -0.74(-3.95%)
Sep 11, 2002 18.78 19.06 18.64 18.73 390,764 -0.11(-0.57%)
Sep 10, 2002 19.09 19.09 18.72 18.84 67,635 -0.25(-1.33%)
Sep 09, 2002 19.22 19.22 18.72 19.09 16,908 -0.08(-0.40%)
Sep 06, 2002 19.80 19.83 19.16 19.17 895,156 -0.15(-0.80%)
Sep 05, 2002 19.13 19.49 19.08 19.32 536,349 +0.10(+0.52%)
Sep 04, 2002 19.47 19.55 18.98 19.22 742,976 -0.16(-0.82%)
Sep 03, 2002 19.72 19.81 19.14 19.38 1,015,378 -0.38(-1.92%)
Aug 30, 2002 20.13 20.26 19.69 19.76 694,616 -0.38(-1.88%)
Aug 29, 2002 20.49 20.49 20.05 20.14 936,244 -0.44(-2.16%)
Aug 28, 2002 20.26 20.70 20.26 20.58 2,824,797 +0.44(+2.20%)
Aug 27, 2002 20.29 20.60 20.14 20.14 1,044,123 -0.09(-0.44%)
Aug 26, 2002 19.99 20.39 19.99 20.23 786,263 +0.30(+1.51%)
Aug 23, 2002 20.17 20.17 19.85 19.92 678,384 -0.27(-1.32%)
Aug 22, 2002 19.90 20.31 19.82 20.19 899,552 +0.37(+1.88%)
Aug 21, 2002 19.69 19.96 19.50 19.82 820,249 +0.21(+1.09%)
Aug 20, 2002 19.52 19.77 19.38 19.61 923,224 +0.16(+0.82%)
Aug 16, 2002 19.58 19.68 19.36 19.45 490,357 -0.18(-0.93%)
Aug 15, 2002 19.90 20.08 19.59 19.63 878,754 -0.20(-1.01%)
Aug 14, 2002 19.34 19.90 19.24 19.83 624,783 +0.40(+2.07%)
Aug 13, 2002 19.99 20.02 19.36 19.43 650,315 -0.59(-2.95%)
Aug 12, 2002 19.61 20.08 19.55 20.02 697,491 +0.50(+2.58%)
Aug 07, 2002 19.63 19.78 19.36 19.52 746,019 +0.00(+0.00%)
Aug 06, 2002 19.34 19.78 19.27 19.52 1,424,911 +0.36(+1.88%)
Aug 05, 2002 19.13 19.68 19.03 19.16 851,869 +0.11(+0.59%)
Aug 02, 2002 19.63 19.82 18.81 19.04 862,691 -0.50(-2.57%)
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.