Pinnacle West Capital (NY: PNW )

74.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 20.17 20.31 20.02 20.07 1,808,413 -0.05(-0.24%)
Apr 29, 2008 20.67 20.79 19.99 20.12 3,676,726 -0.80(-3.84%)
Apr 28, 2008 20.89 21.07 20.88 20.92 1,577,590 +0.00(+0.00%)
Apr 25, 2008 20.99 21.07 20.76 20.92 777,203 +0.07(+0.31%)
Apr 24, 2008 20.99 21.09 20.74 20.86 1,083,536 -0.02(-0.08%)
Apr 23, 2008 20.85 21.40 20.74 20.88 1,018,856 -0.02(-0.11%)
Apr 22, 2008 21.10 21.16 20.82 20.90 1,425,997 -0.27(-1.26%)
Apr 21, 2008 21.34 21.49 21.07 21.17 1,580,441 -0.25(-1.19%)
Apr 18, 2008 22.11 22.11 21.31 21.42 1,667,990 -0.25(-1.17%)
Apr 17, 2008 21.72 21.80 21.55 21.68 1,037,373 -0.07(-0.33%)
Apr 16, 2008 21.57 21.75 21.44 21.75 1,337,925 +0.20(+0.91%)
Apr 15, 2008 21.39 21.56 21.36 21.55 504,092 +0.16(+0.75%)
Apr 14, 2008 21.27 21.47 21.26 21.39 651,078 +0.05(+0.25%)
Apr 11, 2008 21.40 21.50 21.24 21.34 1,302,462 -0.22(-1.01%)
Apr 10, 2008 21.86 21.86 21.46 21.56 1,305,845 -0.21(-0.98%)
Apr 09, 2008 21.95 21.95 21.65 21.77 691,066 -0.04(-0.19%)
Apr 08, 2008 21.59 21.94 21.59 21.81 960,255 +0.18(+0.82%)
Apr 07, 2008 21.64 21.75 21.42 21.63 586,602 +0.07(+0.30%)
Apr 04, 2008 21.56 21.93 21.52 21.57 1,321,151 +0.00(+0.00%)
Apr 03, 2008 21.56 21.68 21.44 21.57 1,137,134 +0.03(+0.14%)
Apr 02, 2008 21.41 21.78 21.33 21.54 1,460,643 +0.24(+1.11%)
Apr 01, 2008 20.77 21.32 20.77 21.30 1,253,565 +0.56(+2.68%)
Mar 31, 2008 20.67 20.78 20.36 20.75 1,696,777 +0.21(+1.01%)
Mar 28, 2008 21.04 21.10 20.52 20.54 1,083,521 -0.36(-1.73%)
Mar 27, 2008 21.05 21.14 20.86 20.90 1,153,009 -0.05(-0.23%)
Mar 26, 2008 20.99 21.08 20.88 20.95 1,401,756 -0.08(-0.39%)
Mar 25, 2008 21.16 21.16 20.97 21.03 1,115,960 -0.13(-0.61%)
Mar 24, 2008 21.15 21.34 20.91 21.16 926,647 -0.02(-0.08%)
Mar 21, 2008 20.79 21.27 20.78 21.18 1,159,300 +0.00(+0.00%)
Mar 20, 2008 20.79 21.27 20.78 21.18 1,159,300 +0.26(+1.24%)
Mar 19, 2008 21.40 21.56 20.89 20.92 1,587,422 -0.25(-1.17%)
Mar 18, 2008 20.94 21.19 20.75 21.17 1,421,867 +0.48(+2.35%)
Mar 17, 2008 20.42 20.84 20.16 20.68 1,550,304 +0.21(+1.04%)
Mar 14, 2008 20.88 20.88 20.24 20.47 1,602,116 -0.20(-0.97%)
Mar 13, 2008 20.45 20.73 20.32 20.67 1,164,868 +0.01(+0.06%)
Mar 12, 2008 21.20 21.20 20.66 20.66 861,189 -0.39(-1.85%)
Mar 11, 2008 20.98 21.05 20.63 21.05 1,327,878 +0.53(+2.59%)
Mar 10, 2008 20.52 20.64 20.26 20.52 1,730,703 -0.03(-0.14%)
Mar 07, 2008 20.41 20.65 20.24 20.55 1,858,918 +0.06(+0.29%)
Mar 06, 2008 20.98 21.07 20.49 20.49 1,434,706 -0.61(-2.91%)
Mar 05, 2008 21.20 21.24 20.84 21.10 1,537,484 -0.13(-0.61%)
Mar 04, 2008 20.94 21.36 20.94 21.23 1,541,067 +0.06(+0.28%)
Mar 03, 2008 21.03 21.23 20.87 21.17 1,610,625 +0.15(+0.70%)
Feb 29, 2008 21.61 21.64 20.95 21.02 1,951,728 -0.74(-3.40%)
Feb 28, 2008 21.77 21.93 21.63 21.76 1,662,067 -0.15(-0.67%)
Feb 27, 2008 21.92 22.04 21.79 21.91 1,858,357 -0.10(-0.46%)
Feb 26, 2008 21.75 22.01 21.68 22.01 1,529,232 +0.15(+0.68%)
Feb 25, 2008 21.77 21.89 21.59 21.86 1,390,096 +0.09(+0.41%)
Feb 22, 2008 21.54 21.80 21.44 21.78 1,114,953 +0.25(+1.18%)
Feb 21, 2008 21.85 21.91 21.45 21.52 1,845,822 -0.30(-1.36%)
Feb 20, 2008 21.94 21.94 21.59 21.82 1,463,482 -0.07(-0.30%)
Feb 19, 2008 21.68 21.91 21.68 21.88 1,815,831 +0.21(+0.98%)
Feb 18, 2008 21.61 21.73 21.44 21.67 0 +0.00(+0.00%)
Feb 15, 2008 21.61 21.73 21.44 21.67 1,533,515 +0.02(+0.08%)
Feb 14, 2008 21.79 21.99 21.61 21.65 1,568,481 -0.09(-0.44%)
Feb 13, 2008 22.35 22.36 21.65 21.75 3,410,947 -0.54(-2.44%)
Feb 12, 2008 22.10 22.44 22.01 22.29 2,921,322 +0.36(+1.65%)
Feb 11, 2008 21.98 22.05 21.79 21.93 1,922,710 -0.05(-0.22%)
Feb 08, 2008 22.07 22.20 21.89 21.98 1,022,995 -0.15(-0.69%)
Feb 07, 2008 22.23 22.33 21.95 22.13 1,454,677 -0.23(-1.03%)
Feb 06, 2008 22.49 22.79 22.28 22.36 1,590,283 +0.01(+0.03%)
Feb 05, 2008 22.86 23.01 22.35 22.36 1,369,112 -0.68(-2.95%)
Feb 04, 2008 22.48 23.18 22.48 23.04 1,596,230 +0.38(+1.70%)
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.