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 (%)
Jun 30, 2004 23.82 23.92 23.57 23.89 336,317 +0.18(+0.77%)
Jun 29, 2004 24.10 24.10 23.67 23.70 559,514 -0.35(-1.48%)
Jun 28, 2004 24.07 24.22 23.99 24.06 422,045 +0.07(+0.27%)
Jun 25, 2004 24.25 24.25 23.84 23.99 660,630 -0.21(-0.86%)
Jun 24, 2004 24.28 24.30 24.18 24.20 403,107 -0.01(-0.05%)
Jun 23, 2004 24.23 24.28 24.05 24.21 425,934 +0.05(+0.20%)
Jun 22, 2004 24.31 24.41 24.06 24.16 510,648 -0.15(-0.61%)
Jun 21, 2004 24.21 24.54 24.16 24.31 484,270 +0.11(+0.46%)
Jun 18, 2004 24.09 24.29 23.95 24.20 423,567 +0.12(+0.49%)
Jun 17, 2004 24.05 24.12 23.91 24.08 315,012 +0.03(+0.12%)
Jun 16, 2004 24.02 24.09 23.89 24.05 409,871 +0.04(+0.15%)
Jun 15, 2004 23.89 24.06 23.83 24.02 889,745 +0.40(+1.70%)
Jun 14, 2004 23.86 23.86 23.57 23.61 579,636 -0.19(-0.80%)
Jun 10, 2004 23.76 23.82 23.64 23.80 357,961 +0.18(+0.75%)
Jun 09, 2004 23.77 23.87 23.57 23.63 608,212 -0.10(-0.42%)
Jun 08, 2004 24.03 24.03 23.67 23.73 639,663 -0.31(-1.28%)
Jun 07, 2004 23.60 24.03 23.45 24.03 971,922 +0.53(+2.24%)
Jun 04, 2004 23.53 23.61 23.34 23.51 498,135 +0.02(+0.08%)
Jun 03, 2004 23.59 23.66 23.37 23.49 714,738 -0.07(-0.30%)
Jun 02, 2004 23.66 23.74 23.51 23.56 635,266 -0.09(-0.40%)
Jun 01, 2004 23.83 23.88 23.64 23.66 553,935 -0.17(-0.72%)
May 28, 2004 23.63 23.92 23.57 23.83 2,081,483 +0.29(+1.23%)
May 27, 2004 23.54 23.74 23.49 23.54 725,898 +0.07(+0.30%)
May 26, 2004 23.25 23.59 23.17 23.47 762,421 +0.22(+0.94%)
May 25, 2004 22.86 23.25 22.68 23.25 784,403 +0.40(+1.73%)
May 24, 2004 22.70 22.86 22.63 22.85 710,511 +0.29(+1.28%)
May 21, 2004 22.81 22.87 22.47 22.56 883,320 -0.10(-0.44%)
May 20, 2004 22.41 22.79 22.37 22.66 575,409 +0.27(+1.21%)
May 19, 2004 22.53 22.60 22.34 22.39 694,447 +0.07(+0.32%)
May 18, 2004 22.44 22.64 22.28 22.32 699,520 +0.07(+0.29%)
May 17, 2004 22.36 22.43 22.21 22.25 621,908 -0.10(-0.45%)
May 14, 2004 22.17 22.54 22.14 22.36 562,220 +0.18(+0.83%)
May 13, 2004 22.02 22.31 21.95 22.17 680,751 +0.18(+0.81%)
May 12, 2004 21.88 22.02 21.47 21.99 939,964 +0.20(+0.92%)
May 11, 2004 22.18 22.24 21.70 21.79 977,840 -0.31(-1.42%)
May 10, 2004 22.48 22.48 22.07 22.11 745,343 -0.37(-1.63%)
May 07, 2004 22.95 23.00 22.44 22.47 1,133,064 -0.43(-1.86%)
May 06, 2004 22.84 23.01 22.81 22.90 603,647 +0.07(+0.28%)
May 05, 2004 23.10 23.10 22.83 22.83 661,306 -0.27(-1.15%)
May 04, 2004 23.06 23.17 22.95 23.10 496,952 +0.04(+0.15%)
May 03, 2004 23.06 23.11 22.78 23.06 743,821 -0.04(-0.15%)
Apr 30, 2004 22.98 23.12 22.96 23.10 729,449 +0.17(+0.75%)
Apr 29, 2004 23.32 23.32 22.75 22.93 1,253,962 -0.66(-2.81%)
Apr 28, 2004 23.42 23.69 23.21 23.59 1,391,770 +0.12(+0.50%)
Apr 27, 2004 23.47 23.63 23.41 23.47 1,023,494 +0.04(+0.18%)
Apr 26, 2004 23.63 23.79 23.31 23.43 1,232,826 -0.20(-0.85%)
Apr 23, 2004 23.37 23.66 23.13 23.63 1,217,946 +0.23(+0.99%)
Apr 22, 2004 23.18 23.46 23.06 23.40 716,260 +0.22(+0.94%)
Apr 21, 2004 23.07 23.19 22.75 23.18 875,203 +0.11(+0.49%)
Apr 20, 2004 23.28 23.33 23.06 23.07 794,210 -0.21(-0.89%)
Apr 19, 2004 23.33 23.33 23.15 23.28 732,154 -0.05(-0.20%)
Apr 16, 2004 23.06 23.48 23.04 23.32 1,732,653 +0.50(+2.18%)
Apr 15, 2004 22.56 22.86 22.53 22.83 1,305,365 +0.35(+1.58%)
Apr 14, 2004 22.47 22.66 22.27 22.47 1,779,659 -0.22(-0.99%)
Apr 13, 2004 22.98 23.00 22.18 22.70 1,467,183 -0.18(-0.80%)
Apr 12, 2004 23.36 23.36 22.78 22.88 987,478 -0.37(-1.60%)
Apr 08, 2004 23.40 23.41 23.21 23.25 687,007 -0.05(-0.20%)
Apr 07, 2004 23.41 23.41 23.17 23.30 1,288,118 -0.09(-0.40%)
Apr 06, 2004 23.40 23.42 23.31 23.40 3,080,798 +0.05(+0.20%)
Apr 05, 2004 23.43 23.45 23.19 23.35 1,127,315 +0.02(+0.08%)
Apr 02, 2004 23.51 23.51 23.31 23.33 1,116,662 -0.09(-0.38%)
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.