Pinnacle West Capital (NY: PNW )

81.05 USD -3.54 (-4.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 37.02 38.16 37.02 37.86 555,100 +0.64(+1.72%)
May 29, 2003 38.28 38.32 36.92 37.22 711,300 -0.97(-2.54%)
May 28, 2003 39.00 39.04 38.09 38.19 568,800 -0.69(-1.77%)
May 27, 2003 37.74 39.00 37.66 38.88 1,014,300 +1.09(+2.88%)
May 23, 2003 36.30 37.90 36.20 37.79 731,400 +1.68(+4.65%)
May 22, 2003 35.69 36.19 35.46 36.11 539,300 +0.63(+1.78%)
May 21, 2003 35.76 35.81 35.25 35.48 517,700 -0.27(-0.76%)
May 20, 2003 35.67 35.87 35.50 35.75 414,400 +0.19(+0.53%)
May 19, 2003 35.99 35.99 35.43 35.56 585,300 -0.52(-1.44%)
May 16, 2003 34.70 36.08 34.70 36.08 990,900 +1.44(+4.16%)
May 15, 2003 34.16 34.68 34.08 34.64 346,900 +0.48(+1.41%)
May 14, 2003 34.24 34.34 33.88 34.16 439,100 +0.15(+0.44%)
May 13, 2003 34.25 34.33 33.71 34.01 615,700 -0.23(-0.67%)
May 12, 2003 34.00 34.41 33.76 34.24 429,600 +0.15(+0.44%)
May 09, 2003 34.08 34.14 33.69 34.09 452,000 +0.09(+0.26%)
May 08, 2003 33.48 34.05 33.42 34.00 780,500 +0.45(+1.34%)
May 07, 2003 33.15 33.84 33.15 33.55 645,200 +0.40(+1.21%)
May 06, 2003 32.87 33.29 32.69 33.15 441,500 +0.45(+1.38%)
May 05, 2003 32.17 32.78 32.14 32.70 477,900 +0.47(+1.46%)
May 02, 2003 31.50 32.89 31.35 32.23 1,662,000 -0.50(-1.53%)
May 01, 2003 33.28 33.28 32.60 32.73 609,500 -0.49(-1.48%)
Apr 30, 2003 33.48 33.50 33.12 33.22 532,600 -0.36(-1.07%)
Apr 29, 2003 34.00 34.05 33.51 33.58 588,700 -0.62(-1.81%)
Apr 28, 2003 33.80 34.24 33.77 34.20 1,631,900 +0.58(+1.73%)
Apr 25, 2003 33.99 34.03 33.48 33.62 404,600 -0.43(-1.26%)
Apr 24, 2003 33.93 34.24 33.74 34.05 606,900 +0.37(+1.10%)
Apr 23, 2003 33.76 33.82 33.35 33.68 272,100 -0.15(-0.44%)
Apr 22, 2003 33.40 33.92 33.16 33.83 529,300 +0.43(+1.29%)
Apr 21, 2003 33.42 33.60 33.23 33.40 337,300 +0.01(+0.03%)
Apr 17, 2003 33.19 33.44 33.18 33.39 259,000 +0.28(+0.85%)
Apr 16, 2003 33.20 33.39 33.01 33.11 506,400 -0.13(-0.39%)
Apr 15, 2003 32.96 33.30 32.75 33.24 302,700 +0.40(+1.22%)
Apr 14, 2003 32.00 32.86 31.95 32.84 1,396,900 -0.08(-0.24%)
Apr 11, 2003 33.38 33.39 32.73 32.92 280,500 -0.09(-0.27%)
Apr 10, 2003 33.18 33.23 32.80 33.01 301,100 +0.01(+0.03%)
Apr 09, 2003 33.32 33.70 32.89 33.00 337,100 -0.25(-0.75%)
Apr 08, 2003 33.27 33.40 33.03 33.25 343,600 -0.10(-0.30%)
Apr 07, 2003 33.98 34.20 33.31 33.35 309,800 -0.39(-1.16%)
Apr 04, 2003 33.45 33.75 33.20 33.74 394,300 +0.36(+1.08%)
Apr 03, 2003 33.41 33.44 32.96 33.38 668,000 -0.03(-0.09%)
Apr 02, 2003 33.67 33.89 33.33 33.41 296,200 -0.14(-0.42%)
Apr 01, 2003 33.45 33.64 33.02 33.55 388,100 +0.31(+0.93%)
Mar 31, 2003 32.91 33.58 32.73 33.24 736,300 +0.33(+1.00%)
Mar 28, 2003 32.81 33.00 32.55 32.91 409,200 +0.02(+0.06%)
Mar 27, 2003 32.38 33.17 32.22 32.89 599,400 +0.44(+1.36%)
Mar 26, 2003 32.86 32.92 32.41 32.45 678,600 -0.25(-0.76%)
Mar 25, 2003 32.40 32.90 32.39 32.70 426,800 +0.37(+1.14%)
Mar 24, 2003 32.52 32.70 32.13 32.33 524,700 -0.80(-2.41%)
Mar 21, 2003 32.99 33.13 32.29 33.13 665,500 +0.75(+2.32%)
Mar 20, 2003 32.32 32.61 31.90 32.38 697,700 +0.07(+0.22%)
Mar 19, 2003 32.37 32.75 32.10 32.31 444,800 +0.02(+0.06%)
Mar 18, 2003 32.39 32.44 31.95 32.29 546,100 +0.11(+0.34%)
Mar 17, 2003 31.56 32.19 31.55 32.18 666,400 +0.54(+1.71%)
Mar 14, 2003 31.74 31.80 31.25 31.64 738,800 +0.12(+0.38%)
Mar 13, 2003 31.41 31.60 31.12 31.52 429,100 +0.25(+0.80%)
Mar 12, 2003 31.00 31.50 30.90 31.27 942,100 +0.42(+1.36%)
Mar 11, 2003 31.06 31.51 30.80 30.85 348,900 -0.20(-0.64%)
Mar 10, 2003 31.71 31.71 30.93 31.05 541,600 -0.74(-2.33%)
Mar 07, 2003 31.52 31.90 31.35 31.79 446,200 +0.22(+0.70%)
Mar 06, 2003 31.31 31.70 31.05 31.57 490,300 +0.18(+0.57%)
Mar 05, 2003 30.92 31.39 30.75 31.39 537,200 +0.39(+1.26%)
Mar 04, 2003 30.75 31.00 30.58 31.00 626,200 +0.30(+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.