Pinnacle West Capital (NY: PNW )

76.17 -0.06 (-0.08%)
Streaming Delayed Price Updated: 12:26 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 23.80 24.18 23.74 23.95 1,270,871 +0.30(+1.25%)
Jul 29, 2004 23.72 23.80 23.49 23.66 1,411,553 -0.16(-0.67%)
Jul 28, 2004 23.61 23.86 23.50 23.82 422,383 +0.28(+1.21%)
Jul 27, 2004 23.67 23.79 23.44 23.53 491,541 -0.08(-0.33%)
Jul 26, 2004 23.71 23.80 23.54 23.61 456,708 -0.10(-0.42%)
Jul 23, 2004 23.87 23.87 23.63 23.71 324,312 -0.11(-0.45%)
Jul 22, 2004 23.88 23.89 23.66 23.82 400,064 -0.08(-0.35%)
Jul 21, 2004 24.28 24.29 23.89 23.90 525,528 -0.37(-1.51%)
Jul 20, 2004 24.25 24.32 24.12 24.27 298,949 +0.02(+0.10%)
Jul 19, 2004 24.14 24.34 24.09 24.24 1,181,085 +0.17(+0.69%)
Jul 16, 2004 23.95 24.08 23.93 24.08 811,795 +0.15(+0.62%)
Jul 15, 2004 23.95 24.01 23.89 23.93 591,810 -0.02(-0.07%)
Jul 14, 2004 23.93 24.13 23.85 23.95 846,289 +0.04(+0.17%)
Jul 13, 2004 24.00 24.07 23.87 23.90 399,556 -0.13(-0.54%)
Jul 12, 2004 24.05 24.16 24.03 24.03 313,490 +0.01(+0.02%)
Jul 09, 2004 24.07 24.07 23.90 24.03 311,630 -0.01(-0.05%)
Jul 08, 2004 24.08 24.09 24.00 24.04 389,918 -0.03(-0.12%)
Jul 07, 2004 24.07 24.14 23.93 24.07 360,835 +0.04(+0.15%)
Jul 06, 2004 24.02 24.14 23.98 24.03 474,801 +0.03(+0.12%)
Jul 02, 2004 23.93 24.11 23.90 24.01 369,966 +0.24(+1.00%)
Jul 01, 2004 23.99 24.36 23.73 23.77 1,099,753 -0.12(-0.50%)
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%)
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.