Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 23.94 23.94 23.67 23.67 590,289 -0.13(-0.55%)
Dec 30, 2003 23.52 23.91 23.52 23.80 663,504 +0.35(+1.49%)
Dec 29, 2003 23.18 23.48 23.14 23.45 534,658 +0.33(+1.41%)
Dec 26, 2003 23.14 23.19 23.08 23.12 150,827 +0.08(+0.33%)
Dec 24, 2003 23.15 23.20 23.02 23.05 223,028 -0.05(-0.20%)
Dec 23, 2003 23.08 23.17 23.04 23.09 985,956 -0.02(-0.10%)
Dec 22, 2003 23.04 23.13 23.03 23.12 976,826 +0.10(+0.44%)
Dec 19, 2003 23.06 23.18 23.02 23.02 1,278,142 -0.05(-0.21%)
Dec 18, 2003 23.02 23.06 22.90 23.06 936,583 +0.02(+0.10%)
Dec 17, 2003 23.12 23.12 22.98 23.04 621,232 +0.02(+0.10%)
Dec 16, 2003 23.04 23.05 22.87 23.02 887,209 +0.04(+0.18%)
Dec 15, 2003 23.19 23.24 22.94 22.98 1,118,860 -0.09(-0.38%)
Dec 12, 2003 23.04 23.08 22.95 23.06 379,773 +0.09(+0.39%)
Dec 11, 2003 22.93 23.06 22.92 22.98 451,467 +0.13(+0.57%)
Dec 10, 2003 22.90 23.04 22.83 22.85 618,865 -0.05(-0.23%)
Dec 09, 2003 23.06 23.06 22.89 22.90 643,382 -0.14(-0.59%)
Dec 08, 2003 23.08 23.17 23.00 23.04 777,977 +0.01(+0.03%)
Dec 05, 2003 23.30 23.32 23.04 23.03 1,846,788 -0.21(-0.92%)
Dec 04, 2003 23.31 23.31 23.14 23.24 857,618 -0.01(-0.05%)
Dec 03, 2003 23.44 23.46 23.21 23.25 1,155,383 -0.09(-0.38%)
Dec 02, 2003 23.44 23.44 23.34 23.34 891,267 -0.02(-0.08%)
Dec 01, 2003 23.29 23.42 23.28 23.36 595,699 +0.08(+0.33%)
Nov 28, 2003 23.18 23.35 23.12 23.28 227,593 -0.01(-0.05%)
Nov 26, 2003 23.43 23.43 23.21 23.30 621,739 +0.04(+0.15%)
Nov 25, 2003 23.05 23.31 22.93 23.26 890,421 +0.11(+0.49%)
Nov 24, 2003 22.65 23.20 22.64 23.15 1,420,007 +0.63(+2.81%)
Nov 21, 2003 22.28 22.51 22.31 22.51 830,902 +0.24(+1.06%)
Nov 20, 2003 22.28 22.41 22.12 22.28 832,424 -0.05(-0.24%)
Nov 19, 2003 22.09 22.40 22.09 22.33 503,884 +0.28(+1.26%)
Nov 18, 2003 22.45 22.45 22.03 22.05 614,130 -0.40(-1.76%)
Nov 17, 2003 22.38 22.53 22.29 22.45 939,626 -0.08(-0.37%)
Nov 14, 2003 22.47 22.60 22.44 22.53 777,132 +0.06(+0.29%)
Nov 13, 2003 22.18 22.52 22.14 22.47 1,870,460 +0.66(+3.01%)
Nov 12, 2003 21.57 21.81 21.57 21.81 664,180 +0.20(+0.93%)
Nov 11, 2003 21.56 21.61 21.45 21.61 433,374 +0.02(+0.08%)
Nov 10, 2003 21.59 21.59 21.48 21.59 696,815 +0.03(+0.14%)
Nov 07, 2003 21.78 21.78 21.42 21.56 469,728 -0.11(-0.52%)
Nov 06, 2003 21.70 21.70 21.53 21.68 817,206 -0.07(-0.30%)
Nov 05, 2003 21.76 21.80 21.57 21.74 364,048 +0.00(+0.00%)
Nov 04, 2003 21.76 21.84 21.70 21.74 603,985 -0.07(-0.33%)
Nov 03, 2003 21.62 21.92 21.63 21.81 1,107,239 +0.19(+0.88%)
Oct 31, 2003 21.66 21.76 21.50 21.62 584,370 +0.03(+0.14%)
Oct 30, 2003 21.50 21.58 21.49 21.59 2,247,528 -0.10(-0.46%)
Oct 29, 2003 21.59 21.79 21.56 21.69 2,623,582 +0.22(+1.05%)
Oct 28, 2003 21.33 21.47 21.30 21.47 1,012,842 +0.08(+0.39%)
Oct 27, 2003 21.50 21.60 21.31 21.39 978,855 +0.01(+0.06%)
Oct 24, 2003 20.94 21.42 20.86 21.37 1,385,344 +0.53(+2.53%)
Oct 23, 2003 21.12 21.24 20.76 20.85 1,704,246 -0.24(-1.15%)
Oct 22, 2003 20.96 21.18 20.96 21.09 783,388 +0.13(+0.62%)
Oct 21, 2003 20.76 21.04 20.72 20.96 531,277 +0.11(+0.54%)
Oct 20, 2003 20.98 20.98 20.83 20.85 809,259 -0.07(-0.34%)
Oct 17, 2003 20.85 20.95 20.69 20.92 654,204 +0.15(+0.71%)
Oct 16, 2003 20.81 20.86 20.68 20.77 534,320 +0.03(+0.14%)
Oct 15, 2003 21.10 21.12 20.65 20.74 918,152 -0.20(-0.93%)
Oct 14, 2003 20.87 20.94 20.85 20.94 774,088 +0.06(+0.28%)
Oct 13, 2003 20.99 20.99 20.75 20.88 875,034 -0.12(-0.56%)
Oct 10, 2003 21.14 21.14 20.85 20.99 859,816 -0.08(-0.39%)
Oct 09, 2003 21.05 21.20 20.99 21.08 765,126 +0.06(+0.28%)
Oct 08, 2003 21.14 21.15 20.98 21.02 1,237,561 -0.09(-0.45%)
Oct 07, 2003 21.23 21.23 21.02 21.11 988,662 -0.12(-0.56%)
Oct 06, 2003 21.17 21.28 21.08 21.23 1,581,656 -0.28(-1.32%)
Oct 03, 2003 21.54 21.61 21.52 21.52 256,507 +0.09(+0.41%)
Oct 02, 2003 21.30 21.47 21.30 21.43 342,743 +0.19(+0.89%)
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.