Pinnacle West Capital (NY: PNW )

76.50 +0.11 (+0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 24.83 25.18 24.83 25.14 740,439 +0.24(+0.97%)
Mar 30, 2005 24.66 24.90 24.66 24.90 783,557 +0.20(+0.81%)
Mar 29, 2005 24.86 25.05 24.65 24.70 887,378 -0.21(-0.85%)
Mar 28, 2005 24.92 24.99 24.82 24.91 748,387 -0.01(-0.02%)
Mar 24, 2005 24.87 25.13 24.87 24.92 872,160 +0.07(+0.26%)
Mar 23, 2005 24.77 24.87 24.61 24.85 1,165,022 +0.08(+0.33%)
Mar 22, 2005 25.01 25.13 24.74 24.77 916,461 -0.31(-1.23%)
Mar 21, 2005 24.99 25.14 24.93 25.08 404,122 +0.05(+0.21%)
Mar 18, 2005 25.09 25.18 24.88 25.02 776,963 -0.06(-0.24%)
Mar 17, 2005 25.05 25.19 24.95 25.08 290,663 +0.14(+0.55%)
Mar 16, 2005 25.17 25.37 24.93 24.95 650,146 -0.33(-1.29%)
Mar 15, 2005 25.44 25.58 25.24 25.27 440,983 -0.20(-0.77%)
Mar 14, 2005 24.99 25.47 24.99 25.47 398,035 +0.47(+1.87%)
Mar 11, 2005 25.15 25.31 24.97 25.00 412,238 -0.15(-0.59%)
Mar 10, 2005 24.71 25.15 24.61 25.15 818,051 +0.40(+1.60%)
Mar 09, 2005 25.19 25.20 24.73 24.75 966,680 -0.59(-2.33%)
Mar 08, 2005 25.58 25.58 25.34 25.34 762,421 -0.18(-0.70%)
Mar 07, 2005 25.30 25.66 25.28 25.52 700,027 +0.14(+0.56%)
Mar 04, 2005 25.24 25.50 25.16 25.38 671,282 +0.24(+0.96%)
Mar 03, 2005 25.15 25.16 24.98 25.13 679,568 +0.09(+0.35%)
Mar 02, 2005 25.02 25.08 24.78 25.05 726,912 +0.03(+0.12%)
Mar 01, 2005 24.75 25.02 24.75 25.02 1,036,345 +0.33(+1.32%)
Feb 28, 2005 24.76 24.89 24.69 24.69 621,908 -0.15(-0.60%)
Feb 25, 2005 24.49 24.84 24.45 24.84 644,566 +0.34(+1.40%)
Feb 24, 2005 24.51 24.51 24.28 24.50 1,004,387 +0.14(+0.58%)
Feb 23, 2005 24.75 24.75 24.24 24.35 954,168 -0.11(-0.43%)
Feb 22, 2005 24.87 24.87 24.28 24.46 1,197,994 -0.38(-1.55%)
Feb 18, 2005 24.90 24.90 24.63 24.84 1,243,141 -0.02(-0.07%)
Feb 17, 2005 24.90 24.90 24.71 24.86 653,190 -0.03(-0.12%)
Feb 16, 2005 24.87 24.90 24.76 24.89 968,033 +0.02(+0.09%)
Feb 15, 2005 24.75 24.90 24.75 24.87 1,001,344 -0.01(-0.05%)
Feb 14, 2005 24.67 24.89 24.60 24.88 655,895 +0.10(+0.41%)
Feb 11, 2005 24.90 24.95 24.60 24.78 1,035,669 +0.12(+0.50%)
Feb 10, 2005 24.83 24.83 24.64 24.66 974,627 -0.06(-0.24%)
Feb 09, 2005 24.81 24.84 24.61 24.71 745,343 -0.05(-0.19%)
Feb 08, 2005 24.66 24.80 24.60 24.76 1,299,954 +0.01(+0.05%)
Feb 07, 2005 24.87 24.87 24.65 24.75 599,758 -0.02(-0.10%)
Feb 04, 2005 24.60 24.77 24.52 24.77 1,415,949 +0.25(+1.01%)
Feb 03, 2005 24.66 24.71 24.44 24.53 1,065,259 -0.11(-0.43%)
Feb 02, 2005 24.51 24.73 24.50 24.63 1,115,817 +0.15(+0.63%)
Feb 01, 2005 24.72 24.80 24.31 24.48 1,709,995 -0.18(-0.74%)
Jan 31, 2005 24.84 24.94 24.56 24.66 1,064,583 -0.18(-0.71%)
Jan 28, 2005 24.95 24.95 24.71 24.84 1,375,537 -0.40(-1.57%)
Jan 27, 2005 25.15 25.41 24.99 25.24 1,613,445 +0.21(+0.83%)
Jan 26, 2005 25.05 25.13 24.98 25.03 1,560,182 +0.13(+0.52%)
Jan 25, 2005 25.30 25.37 24.84 24.90 742,807 -0.28(-1.13%)
Jan 24, 2005 25.18 25.31 25.03 25.18 1,024,171 +0.26(+1.04%)
Jan 21, 2005 25.18 25.26 24.90 24.92 672,128 -0.13(-0.52%)
Jan 20, 2005 25.18 25.24 24.95 25.05 822,278 -0.08(-0.31%)
Jan 19, 2005 25.29 25.37 25.12 25.13 894,479 -0.07(-0.26%)
Jan 18, 2005 25.31 25.31 25.08 25.19 1,084,366 +0.00(+0.00%)
Jan 14, 2005 25.21 25.32 25.08 25.19 808,920 +0.06(+0.24%)
Jan 13, 2005 25.32 25.64 25.09 25.13 1,012,503 -0.09(-0.35%)
Jan 12, 2005 25.43 25.55 25.16 25.22 1,029,750 -0.08(-0.30%)
Jan 11, 2005 25.43 25.46 25.22 25.30 416,973 -0.18(-0.72%)
Jan 10, 2005 25.55 25.66 25.44 25.48 617,174 +0.05(+0.19%)
Jan 07, 2005 25.34 25.60 25.32 25.44 1,014,871 +0.18(+0.73%)
Jan 06, 2005 25.61 25.61 25.21 25.25 1,342,734 -0.23(-0.90%)
Jan 05, 2005 26.06 26.07 25.47 25.48 1,718,111 -0.58(-2.22%)
Jan 04, 2005 26.17 26.32 26.05 26.06 810,273 -0.04(-0.14%)
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.