Pinnacle West Capital (NY: PNW )

85.61 USD +1.11 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 32.01 32.36 31.77 32.12 197,400 +0.11(+0.34%)
Nov 27, 2002 31.75 32.09 31.20 32.01 687,200 +0.61(+1.94%)
Nov 26, 2002 30.80 31.45 30.78 31.40 1,755,000 +0.23(+0.74%)
Nov 25, 2002 30.86 31.40 30.50 31.17 779,100 +0.31(+1.00%)
Nov 22, 2002 29.75 31.00 29.44 30.86 467,400 +1.11(+3.73%)
Nov 21, 2002 29.18 29.84 29.01 29.75 302,800 +0.60(+2.06%)
Nov 20, 2002 28.75 29.16 28.52 29.15 429,100 +0.36(+1.25%)
Nov 19, 2002 29.00 29.08 28.65 28.79 350,000 -0.24(-0.83%)
Nov 18, 2002 28.50 29.45 28.40 29.03 837,700 +0.94(+3.35%)
Nov 15, 2002 27.99 28.13 27.43 28.09 778,800 +0.14(+0.50%)
Nov 14, 2002 27.40 28.21 27.35 27.95 724,900 +0.90(+3.33%)
Nov 13, 2002 26.50 27.15 26.50 27.05 665,400 +0.05(+0.19%)
Nov 12, 2002 27.00 27.20 26.10 27.00 920,700 +0.32(+1.20%)
Nov 11, 2002 28.57 28.57 25.50 26.68 2,488,600 -1.88(-6.58%)
Nov 08, 2002 29.46 29.75 28.56 28.56 678,400 -0.89(-3.02%)
Nov 07, 2002 29.75 29.99 28.70 29.45 840,300 -0.85(-2.81%)
Nov 06, 2002 30.00 30.55 29.77 30.30 505,400 +0.86(+2.92%)
Nov 05, 2002 29.95 30.02 29.36 29.44 669,400 -0.59(-1.96%)
Nov 04, 2002 28.90 30.55 28.75 30.03 695,100 +1.33(+4.63%)
Nov 01, 2002 28.10 28.84 28.01 28.70 320,000 +0.20(+0.70%)
Oct 31, 2002 28.25 28.60 27.72 28.50 571,800 +0.40(+1.42%)
Oct 30, 2002 27.50 28.18 27.45 28.10 630,800 +0.25(+0.90%)
Oct 29, 2002 28.10 28.28 27.22 27.85 672,000 -0.13(-0.46%)
Oct 28, 2002 27.90 28.74 27.40 27.98 826,800 -0.32(-1.13%)
Oct 25, 2002 27.76 28.47 27.50 28.30 376,300 +0.55(+1.98%)
Oct 24, 2002 28.25 28.55 27.50 27.75 592,500 -0.08(-0.29%)
Oct 23, 2002 27.07 28.00 27.05 27.83 383,300 +0.73(+2.69%)
Oct 22, 2002 28.80 28.85 26.90 27.10 925,900 -0.46(-1.67%)
Oct 21, 2002 25.50 27.75 25.50 27.56 854,200 +1.71(+6.62%)
Oct 18, 2002 25.51 26.84 24.51 25.85 1,242,100 +0.34(+1.33%)
Oct 17, 2002 25.00 26.30 24.91 25.51 723,900 +0.95(+3.87%)
Oct 16, 2002 25.30 25.30 24.30 24.56 929,200 -0.65(-2.58%)
Oct 15, 2002 25.25 25.39 24.56 25.21 659,800 +0.96(+3.96%)
Oct 14, 2002 23.30 24.70 23.30 24.25 1,017,000 -0.50(-2.02%)
Oct 11, 2002 23.95 25.50 23.00 24.75 1,919,700 +1.30(+5.54%)
Oct 10, 2002 22.35 23.67 22.22 23.45 2,296,500 +0.96(+4.27%)
Oct 09, 2002 23.75 24.00 22.37 22.49 1,919,500 -1.62(-6.72%)
Oct 08, 2002 23.50 24.90 21.70 24.11 2,893,700 +1.18(+5.15%)
Oct 07, 2002 24.25 24.75 22.80 22.93 1,016,500 -1.18(-4.89%)
Oct 04, 2002 26.26 26.26 23.75 24.11 1,600,900 -2.14(-8.15%)
Oct 03, 2002 27.85 28.10 26.24 26.25 1,279,800 -1.55(-5.58%)
Oct 02, 2002 28.40 28.96 27.76 27.80 390,300 -0.65(-2.28%)
Oct 01, 2002 27.80 28.80 27.29 28.45 426,300 +0.69(+2.49%)
Sep 30, 2002 27.05 28.05 26.73 27.76 395,700 +0.29(+1.06%)
Sep 27, 2002 28.01 28.21 27.39 27.47 483,000 -0.54(-1.93%)
Sep 26, 2002 27.75 28.45 27.37 28.01 684,200 +0.85(+3.13%)
Sep 25, 2002 26.50 27.52 25.82 27.16 1,145,400 +0.45(+1.68%)
Sep 24, 2002 27.61 27.61 26.53 26.71 70,000 -0.89(-3.22%)
Sep 23, 2002 28.85 29.02 26.90 27.60 995,700 -1.40(-4.83%)
Sep 20, 2002 29.70 29.70 28.51 29.00 1,036,900 -0.70(-2.36%)
Sep 19, 2002 30.25 30.63 29.60 29.70 24,090,000 -0.98(-3.19%)
Sep 18, 2002 29.40 31.22 29.40 30.68 403,500 +0.87(+2.92%)
Sep 17, 2002 31.05 31.35 29.70 29.81 332,800 -1.11(-3.59%)
Sep 16, 2002 31.05 31.17 30.29 30.92 225,000 -0.38(-1.21%)
Sep 13, 2002 30.67 31.48 30.35 31.30 302,900 +0.88(+2.89%)
Sep 12, 2002 31.66 31.66 30.42 30.42 213,000 -1.25(-3.95%)
Sep 11, 2002 31.75 32.22 31.52 31.67 231,100 -0.18(-0.57%)
Sep 10, 2002 32.28 32.28 31.66 31.85 40,000 -0.43(-1.33%)
Sep 09, 2002 32.50 32.50 31.66 32.28 10,000 -0.13(-0.40%)
Sep 06, 2002 33.48 33.53 32.40 32.41 529,400 -0.26(-0.80%)
Sep 05, 2002 32.35 32.95 32.26 32.67 317,200 +0.17(+0.52%)
Sep 04, 2002 32.92 33.05 32.10 32.50 439,400 -0.27(-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.