Pinnacle West Capital (NY: PNW )

77.78 +0.20 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 40.48 40.48 40.02 40.02 349,100 -0.22(-0.55%)
Dec 30, 2003 39.77 40.43 39.77 40.24 392,400 +0.59(+1.49%)
Dec 29, 2003 39.19 39.70 39.12 39.65 316,200 +0.55(+1.41%)
Dec 26, 2003 39.13 39.21 39.03 39.10 89,200 +0.13(+0.33%)
Dec 24, 2003 39.14 39.23 38.93 38.97 131,900 -0.08(-0.20%)
Dec 23, 2003 39.02 39.18 38.95 39.05 583,100 -0.04(-0.10%)
Dec 22, 2003 38.95 39.11 38.94 39.09 577,700 +0.17(+0.44%)
Dec 19, 2003 39.00 39.19 38.92 38.92 755,900 -0.08(-0.21%)
Dec 18, 2003 38.92 39.00 38.72 39.00 553,900 +0.04(+0.10%)
Dec 17, 2003 39.10 39.10 38.86 38.96 367,400 +0.04(+0.10%)
Dec 16, 2003 38.95 38.97 38.67 38.92 524,700 +0.07(+0.18%)
Dec 15, 2003 39.22 39.29 38.79 38.85 661,700 -0.15(-0.38%)
Dec 12, 2003 38.96 39.03 38.80 39.00 224,600 +0.15(+0.39%)
Dec 11, 2003 38.77 38.99 38.76 38.85 267,000 +0.22(+0.57%)
Dec 10, 2003 38.72 38.95 38.60 38.63 366,000 -0.09(-0.23%)
Dec 09, 2003 39.00 39.00 38.70 38.72 380,500 -0.23(-0.59%)
Dec 08, 2003 39.03 39.18 38.89 38.95 460,100 +0.01(+0.03%)
Dec 05, 2003 39.40 39.44 38.96 38.94 1,092,200 -0.36(-0.92%)
Dec 04, 2003 39.41 39.41 39.12 39.30 507,200 -0.02(-0.05%)
Dec 03, 2003 39.64 39.66 39.25 39.32 683,300 -0.15(-0.38%)
Dec 02, 2003 39.64 39.64 39.46 39.47 527,100 -0.03(-0.08%)
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.