Pinnacle West Capital (NY: PNW )

76.59 +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 22.52 22.61 22.15 22.15 783,388 -0.30(-1.32%)
Jun 27, 2003 22.77 22.94 22.44 22.44 420,862 -0.25(-1.12%)
Jun 26, 2003 22.66 22.80 22.59 22.70 328,708 +0.07(+0.29%)
Jun 25, 2003 22.70 23.06 22.58 22.63 485,792 -0.06(-0.26%)
Jun 24, 2003 22.77 22.93 22.59 22.69 480,719 -0.08(-0.36%)
Jun 23, 2003 22.98 23.01 22.66 22.77 548,693 -0.17(-0.75%)
Jun 20, 2003 23.38 23.41 22.95 22.95 665,533 -0.15(-0.64%)
Jun 19, 2003 23.17 23.40 23.09 23.09 521,977 +0.01(+0.03%)
Jun 18, 2003 23.04 23.13 22.89 23.09 377,744 +0.10(+0.44%)
Jun 17, 2003 23.09 23.24 22.92 22.99 597,221 -0.05(-0.21%)
Jun 16, 2003 22.66 23.04 22.62 23.04 503,715 +0.52(+2.31%)
Jun 13, 2003 22.89 23.02 22.51 22.51 1,737,725 +0.01(+0.05%)
Jun 12, 2003 22.65 22.71 22.44 22.50 1,368,943 +0.09(+0.40%)
Jun 11, 2003 22.50 22.58 22.28 22.41 1,045,476 +0.06(+0.26%)
Jun 10, 2003 22.47 22.47 22.24 22.36 811,964 -0.04(-0.16%)
Jun 09, 2003 22.30 22.50 22.30 22.39 1,335,970 +0.15(+0.69%)
Jun 06, 2003 22.51 22.58 22.12 22.24 926,606 -0.12(-0.53%)
Jun 05, 2003 22.53 22.56 22.30 22.36 1,488,488 -0.24(-1.05%)
Jun 04, 2003 22.51 22.69 22.31 22.59 1,530,253 +0.08(+0.34%)
Jun 03, 2003 22.36 22.51 22.21 22.51 1,701,202 +0.16(+0.71%)
Jun 02, 2003 22.47 22.70 22.25 22.36 1,008,445 -0.04(-0.16%)
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%)
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.