Pinnacle West Capital (NY: PNW )

78.01 +0.23 (+0.30%)
Streaming Delayed Price Updated: 10:19 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 26.55 26.97 26.55 26.82 705,776 +0.00(+0.00%)
Mar 28, 2002 26.55 26.97 26.55 26.82 704,762 +0.27(+1.00%)
Mar 27, 2002 26.14 26.57 26.12 26.55 452,481 +0.46(+1.77%)
Mar 26, 2002 26.18 26.30 25.94 26.09 281,701 -0.08(-0.32%)
Mar 25, 2002 25.82 26.26 25.73 26.18 453,327 +0.21(+0.80%)
Mar 22, 2002 26.26 26.48 25.97 25.97 438,785 -0.28(-1.06%)
Mar 21, 2002 25.64 26.25 25.61 26.25 456,878 +0.61(+2.38%)
Mar 20, 2002 25.55 25.74 25.21 25.64 383,155 +0.14(+0.53%)
Mar 19, 2002 25.40 25.74 25.40 25.50 355,086 +0.08(+0.30%)
Mar 18, 2002 25.26 25.43 24.90 25.42 279,503 +0.17(+0.68%)
Mar 15, 2002 25.38 25.51 25.25 25.25 472,434 -0.05(-0.19%)
Mar 14, 2002 25.43 25.64 25.19 25.30 266,314 -0.06(-0.23%)
Mar 13, 2002 25.40 25.55 25.22 25.36 325,665 -0.07(-0.28%)
Mar 12, 2002 25.70 25.73 25.38 25.43 388,397 -0.31(-1.22%)
Mar 11, 2002 25.43 25.92 25.32 25.74 378,589 +0.35(+1.37%)
Mar 08, 2002 25.64 25.79 25.39 25.39 339,530 -0.14(-0.56%)
Mar 07, 2002 25.64 25.75 25.33 25.54 409,025 -0.09(-0.37%)
Mar 06, 2002 25.37 25.70 25.05 25.63 535,166 +0.47(+1.86%)
Mar 05, 2002 24.96 25.28 24.84 25.16 634,590 +0.28(+1.12%)
Mar 04, 2002 24.19 25.06 24.19 24.89 582,003 +0.70(+2.88%)
Mar 01, 2002 24.12 24.31 24.07 24.19 1,295,896 +0.20(+0.84%)
Feb 28, 2002 24.16 24.22 23.93 23.99 475,646 -0.11(-0.44%)
Feb 27, 2002 24.10 24.28 24.02 24.09 563,234 +0.06(+0.25%)
Feb 26, 2002 24.13 24.15 24.01 24.03 669,084 -0.09(-0.39%)
Feb 25, 2002 24.48 24.48 23.95 24.13 538,547 -0.35(-1.45%)
Feb 22, 2002 24.19 24.50 23.96 24.48 345,279 +0.27(+1.12%)
Feb 21, 2002 24.48 24.50 24.16 24.21 422,214 -0.26(-1.06%)
Feb 20, 2002 24.51 24.54 24.01 24.47 649,808 -0.15(-0.62%)
Feb 19, 2002 24.78 25.02 24.60 24.63 449,269 -0.33(-1.33%)
Feb 18, 2002 25.06 25.31 24.91 24.96 277,812 +0.00(+0.00%)
Feb 15, 2002 25.06 25.31 24.91 24.96 277,812 -0.10(-0.40%)
Feb 14, 2002 25.31 25.47 25.02 25.06 647,948 -0.39(-1.53%)
Feb 13, 2002 25.31 25.54 25.21 25.45 748,556 +0.20(+0.80%)
Feb 12, 2002 24.72 25.25 24.67 25.25 612,608 +0.53(+2.13%)
Feb 11, 2002 24.57 24.72 24.41 24.72 395,498 +0.15(+0.60%)
Feb 08, 2002 24.72 24.72 24.46 24.57 573,718 -0.05(-0.19%)
Feb 07, 2002 24.24 24.66 24.18 24.62 837,835 +0.38(+1.56%)
Feb 06, 2002 24.04 24.24 23.98 24.24 780,344 +0.17(+0.71%)
Feb 05, 2002 24.03 24.16 23.83 24.07 741,116 +0.04(+0.15%)
Feb 04, 2002 23.86 24.16 23.60 24.03 1,258,189 +0.17(+0.72%)
Feb 01, 2002 23.60 23.88 23.57 23.86 2,037,858 +0.29(+1.23%)
Jan 31, 2002 23.57 23.66 23.27 23.57 759,208 +0.07(+0.30%)
Jan 30, 2002 23.69 23.75 23.33 23.50 915,785 -0.38(-1.61%)
Jan 29, 2002 24.66 24.81 23.89 23.89 1,169,080 -0.77(-3.12%)
Jan 28, 2002 24.99 25.16 24.47 24.66 1,502,016 -0.48(-1.91%)
Jan 25, 2002 25.19 25.21 24.96 25.13 623,937 -0.02(-0.09%)
Jan 24, 2002 25.34 25.69 25.14 25.16 683,626 -0.18(-0.72%)
Jan 23, 2002 24.78 25.43 24.78 25.34 640,677 +0.51(+2.07%)
Jan 22, 2002 25.37 25.37 24.83 24.83 656,402 -0.41(-1.62%)
Jan 21, 2002 25.15 25.37 25.13 25.24 357,453 +0.00(+0.00%)
Jan 18, 2002 25.15 25.37 25.13 25.24 357,453 +0.08(+0.33%)
Jan 17, 2002 25.37 25.43 24.99 25.15 304,359 -0.21(-0.82%)
Jan 16, 2002 24.99 25.47 24.99 25.36 435,572 +0.22(+0.89%)
Jan 15, 2002 25.13 25.42 25.08 25.13 577,438 +0.10(+0.40%)
Jan 14, 2002 24.81 25.16 24.75 25.03 272,740 +0.25(+1.03%)
Jan 11, 2002 24.91 25.00 24.76 24.78 290,663 -0.07(-0.29%)
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.