Pinnacle West Capital (NY: PNW )

83.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 40.25 40.88 40.14 40.50 751,600 +0.50(+1.25%)
Jul 29, 2004 40.10 40.25 39.72 40.00 834,800 -0.27(-0.67%)
Jul 28, 2004 39.92 40.35 39.73 40.27 249,800 +0.48(+1.21%)
Jul 27, 2004 40.02 40.23 39.63 39.79 290,700 -0.13(-0.33%)
Jul 26, 2004 40.09 40.25 39.80 39.92 270,100 -0.17(-0.42%)
Jul 23, 2004 40.36 40.36 39.95 40.09 191,800 -0.18(-0.45%)
Jul 22, 2004 40.37 40.40 40.00 40.27 236,600 -0.14(-0.35%)
Jul 21, 2004 41.06 41.08 40.40 40.41 310,800 -0.62(-1.51%)
Jul 20, 2004 41.00 41.12 40.78 41.03 176,800 +0.04(+0.10%)
Jul 19, 2004 40.82 41.15 40.73 40.99 698,500 +0.28(+0.69%)
Jul 16, 2004 40.49 40.72 40.46 40.71 480,100 +0.25(+0.62%)
Jul 15, 2004 40.49 40.60 40.40 40.46 350,000 -0.03(-0.07%)
Jul 14, 2004 40.47 40.80 40.32 40.49 500,500 +0.07(+0.17%)
Jul 13, 2004 40.58 40.70 40.36 40.42 236,300 -0.22(-0.54%)
Jul 12, 2004 40.67 40.86 40.63 40.64 185,400 +0.01(+0.02%)
Jul 09, 2004 40.70 40.70 40.42 40.63 184,300 -0.02(-0.05%)
Jul 08, 2004 40.71 40.73 40.58 40.65 230,600 -0.05(-0.12%)
Jul 07, 2004 40.70 40.81 40.47 40.70 213,400 +0.06(+0.15%)
Jul 06, 2004 40.62 40.81 40.55 40.64 280,800 +0.05(+0.12%)
Jul 02, 2004 40.47 40.77 40.41 40.59 218,800 +0.40(+1.00%)
Jul 01, 2004 40.57 41.19 40.13 40.19 650,400 -0.20(-0.50%)
Jun 30, 2004 40.28 40.44 39.86 40.39 198,900 +0.31(+0.77%)
Jun 29, 2004 40.75 40.75 40.03 40.08 330,900 -0.60(-1.47%)
Jun 28, 2004 40.70 40.95 40.57 40.68 249,600 +0.11(+0.27%)
Jun 25, 2004 41.00 41.00 40.31 40.57 390,700 -0.35(-0.86%)
Jun 24, 2004 41.05 41.09 40.88 40.92 238,400 -0.02(-0.05%)
Jun 23, 2004 40.97 41.05 40.67 40.94 251,900 +0.08(+0.20%)
Jun 22, 2004 41.10 41.28 40.68 40.86 302,000 -0.25(-0.61%)
Jun 21, 2004 40.94 41.50 40.85 41.11 286,400 +0.19(+0.46%)
Jun 18, 2004 40.73 41.08 40.50 40.92 250,500 +0.20(+0.49%)
Jun 17, 2004 40.67 40.78 40.43 40.72 186,300 +0.05(+0.12%)
Jun 16, 2004 40.61 40.73 40.40 40.67 242,400 +0.06(+0.15%)
Jun 15, 2004 40.40 40.69 40.30 40.61 526,200 +0.68(+1.70%)
Jun 14, 2004 40.35 40.35 39.86 39.93 342,800 -0.32(-0.80%)
Jun 10, 2004 40.18 40.27 39.98 40.25 211,700 +0.30(+0.75%)
Jun 09, 2004 40.20 40.36 39.86 39.95 359,700 -0.17(-0.42%)
Jun 08, 2004 40.64 40.64 40.02 40.12 378,300 -0.52(-1.28%)
Jun 07, 2004 39.90 40.64 39.65 40.64 574,800 +0.89(+2.24%)
Jun 04, 2004 39.79 39.92 39.46 39.75 294,600 +0.03(+0.08%)
Jun 03, 2004 39.89 40.01 39.51 39.72 422,700 -0.12(-0.30%)
Jun 02, 2004 40.00 40.14 39.75 39.84 375,700 -0.16(-0.40%)
Jun 01, 2004 40.29 40.37 39.98 40.00 327,600 -0.29(-0.72%)
May 28, 2004 39.95 40.45 39.86 40.29 1,231,000 +0.49(+1.23%)
May 27, 2004 39.80 40.15 39.72 39.80 429,300 +0.12(+0.30%)
May 26, 2004 39.31 39.88 39.18 39.68 450,900 +0.37(+0.94%)
May 25, 2004 38.65 39.31 38.35 39.31 463,900 +0.67(+1.73%)
May 24, 2004 38.38 38.66 38.26 38.64 420,200 +0.49(+1.28%)
May 21, 2004 38.57 38.67 37.99 38.15 522,400 -0.17(-0.44%)
May 20, 2004 37.89 38.53 37.83 38.32 340,300 +0.46(+1.21%)
May 19, 2004 38.10 38.21 37.78 37.86 410,700 +0.12(+0.32%)
May 18, 2004 37.95 38.29 37.67 37.74 413,700 +0.11(+0.29%)
May 17, 2004 37.80 37.92 37.55 37.63 367,800 -0.17(-0.45%)
May 14, 2004 37.49 38.11 37.43 37.80 332,500 +0.31(+0.83%)
May 13, 2004 37.24 37.72 37.11 37.49 402,600 +0.30(+0.81%)
May 12, 2004 37.00 37.23 36.30 37.19 555,900 +0.34(+0.92%)
May 11, 2004 37.50 37.61 36.69 36.85 578,300 -0.53(-1.42%)
May 10, 2004 38.01 38.01 37.31 37.38 440,800 -0.62(-1.63%)
May 07, 2004 38.80 38.89 37.94 38.00 670,100 -0.72(-1.86%)
May 06, 2004 38.62 38.90 38.57 38.72 357,000 +0.11(+0.28%)
May 05, 2004 39.06 39.06 38.61 38.61 391,100 -0.45(-1.15%)
May 04, 2004 39.00 39.18 38.80 39.06 293,900 +0.06(+0.15%)
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.