Pinnacle West Capital (NY: PNW )

78.32 +2.09 (+2.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 16.62 17.06 16.57 16.97 541,084 +0.12(+0.70%)
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%)
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.