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 (%)
May 30, 2003 21.89 22.57 21.89 22.39 938,612 +0.38(+1.72%)
May 29, 2003 22.64 22.66 21.83 22.01 1,202,728 -0.57(-2.54%)
May 28, 2003 23.06 23.09 22.53 22.59 961,777 -0.41(-1.77%)
May 27, 2003 22.32 23.06 22.27 22.99 1,715,067 +0.64(+2.88%)
May 23, 2003 21.47 22.41 21.41 22.35 1,236,715 +0.99(+4.65%)
May 22, 2003 21.11 21.40 20.97 21.36 911,896 +0.37(+1.78%)
May 21, 2003 21.15 21.18 20.85 20.98 875,372 -0.16(-0.75%)
May 20, 2003 21.10 21.21 20.99 21.14 700,704 +0.11(+0.53%)
May 19, 2003 21.28 21.28 20.95 21.03 989,676 -0.31(-1.44%)
May 16, 2003 20.52 21.34 20.52 21.34 1,675,501 +0.85(+4.16%)
May 15, 2003 20.20 20.51 20.16 20.49 586,569 +0.28(+1.41%)
May 14, 2003 20.25 20.31 20.04 20.20 742,469 +0.09(+0.44%)
May 13, 2003 20.26 20.30 19.94 20.11 1,041,079 -0.14(-0.67%)
May 12, 2003 20.11 20.35 19.97 20.25 726,405 +0.09(+0.44%)
May 09, 2003 20.16 20.19 19.92 20.16 764,281 +0.05(+0.26%)
May 08, 2003 19.80 20.14 19.76 20.11 1,319,738 +0.27(+1.34%)
May 07, 2003 19.61 20.01 19.61 19.84 1,090,961 +0.24(+1.21%)
May 06, 2003 19.44 19.69 19.33 19.61 746,527 +0.27(+1.38%)
May 05, 2003 19.03 19.39 19.01 19.34 808,075 +0.28(+1.46%)
May 02, 2003 18.63 19.45 18.54 19.06 2,810,256 -0.30(-1.53%)
May 01, 2003 19.68 19.68 19.28 19.36 1,030,596 -0.29(-1.48%)
Apr 30, 2003 19.80 19.81 19.59 19.65 900,567 -0.21(-1.07%)
Apr 29, 2003 20.11 20.14 19.82 19.86 995,425 -0.37(-1.81%)
Apr 28, 2003 19.99 20.25 19.97 20.23 2,759,360 +0.34(+1.73%)
Apr 25, 2003 20.10 20.13 19.80 19.88 684,133 -0.25(-1.26%)
Apr 24, 2003 20.07 20.25 19.95 20.14 1,026,200 +0.22(+1.10%)
Apr 23, 2003 19.97 20.00 19.72 19.92 460,090 -0.09(-0.44%)
Apr 22, 2003 19.75 20.06 19.61 20.01 894,987 +0.25(+1.29%)
Apr 21, 2003 19.76 19.87 19.65 19.75 570,336 +0.01(+0.03%)
Apr 17, 2003 19.63 19.78 19.62 19.75 437,940 +0.17(+0.85%)
Apr 16, 2003 19.63 19.75 19.52 19.58 856,265 -0.08(-0.39%)
Apr 15, 2003 19.49 19.69 19.37 19.66 511,831 +0.24(+1.22%)
Apr 14, 2003 18.93 19.43 18.90 19.42 2,362,001 -0.05(-0.24%)
Apr 11, 2003 19.74 19.75 19.36 19.47 474,294 -0.05(-0.27%)
Apr 10, 2003 19.62 19.65 19.40 19.52 509,126 +0.01(+0.03%)
Apr 09, 2003 19.71 19.93 19.45 19.52 569,998 -0.15(-0.75%)
Apr 08, 2003 19.68 19.75 19.53 19.66 580,989 -0.06(-0.30%)
Apr 07, 2003 20.10 20.23 19.70 19.72 523,837 -0.23(-1.16%)
Apr 04, 2003 19.78 19.96 19.63 19.95 666,717 +0.21(+1.08%)
Apr 03, 2003 19.76 19.78 19.49 19.74 1,129,513 -0.02(-0.09%)
Apr 02, 2003 19.91 20.04 19.71 19.76 500,841 -0.08(-0.42%)
Apr 01, 2003 19.78 19.89 19.53 19.84 656,233 +0.18(+0.93%)
Mar 31, 2003 19.46 19.86 19.36 19.66 1,245,001 +0.20(+1.00%)
Mar 28, 2003 19.40 19.52 19.25 19.46 691,911 +0.01(+0.06%)
Mar 27, 2003 19.15 19.62 19.06 19.45 1,013,518 +0.26(+1.36%)
Mar 26, 2003 19.43 19.47 19.17 19.19 1,147,436 -0.15(-0.76%)
Mar 25, 2003 19.16 19.46 19.16 19.34 721,671 +0.22(+1.14%)
Mar 24, 2003 19.23 19.34 19.00 19.12 887,209 -0.47(-2.42%)
Mar 21, 2003 19.51 19.59 19.10 19.59 1,125,286 +0.44(+2.32%)
Mar 20, 2003 19.11 19.29 18.87 19.15 1,179,732 +0.04(+0.22%)
Mar 19, 2003 19.14 19.37 18.98 19.11 752,107 +0.01(+0.06%)
Mar 18, 2003 19.16 19.19 18.90 19.10 923,394 +0.07(+0.34%)
Mar 17, 2003 18.66 19.04 18.66 19.03 1,126,807 +0.32(+1.71%)
Mar 14, 2003 18.77 18.81 18.48 18.71 1,249,228 +0.07(+0.38%)
Mar 13, 2003 18.58 18.69 18.40 18.64 725,560 +0.15(+0.80%)
Mar 12, 2003 18.33 18.63 18.27 18.49 1,592,985 +0.25(+1.36%)
Mar 11, 2003 18.37 18.64 18.22 18.24 589,950 -0.12(-0.64%)
Mar 10, 2003 18.75 18.75 18.29 18.36 915,785 -0.44(-2.33%)
Mar 07, 2003 18.64 18.87 18.54 18.80 754,474 +0.13(+0.70%)
Mar 06, 2003 18.52 18.75 18.36 18.67 829,042 +0.11(+0.57%)
Mar 05, 2003 18.29 18.56 18.19 18.56 908,345 +0.23(+1.26%)
Mar 04, 2003 18.19 18.33 18.09 18.33 1,058,834 +0.18(+0.98%)
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.