Pinnacle West Capital (NY: PNW )

72.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 44.36 44.72 43.96 44.08 354,000 -0.32(-0.72%)
Sep 29, 2005 43.80 44.58 43.73 44.40 536,400 +0.57(+1.30%)
Sep 28, 2005 44.25 44.40 43.40 43.83 537,600 -0.40(-0.90%)
Sep 27, 2005 44.00 44.30 43.78 44.23 347,300 +0.27(+0.61%)
Sep 26, 2005 44.25 44.53 43.90 43.96 300,900 -0.06(-0.14%)
Sep 23, 2005 44.02 44.11 43.15 44.02 513,000 +0.81(+1.87%)
Sep 22, 2005 43.55 43.74 43.13 43.21 457,700 -0.52(-1.19%)
Sep 21, 2005 44.25 44.43 43.45 43.73 526,700 -0.61(-1.38%)
Sep 20, 2005 44.45 44.80 44.30 44.34 493,800 -0.11(-0.25%)
Sep 19, 2005 45.16 45.19 44.31 44.45 804,600 -1.23(-2.69%)
Sep 16, 2005 45.33 45.74 45.14 45.68 696,000 +0.35(+0.77%)
Sep 15, 2005 45.38 45.82 45.27 45.33 285,800 -0.03(-0.07%)
Sep 14, 2005 45.61 45.80 45.33 45.36 271,600 -0.24(-0.53%)
Sep 13, 2005 45.93 46.03 45.52 45.60 343,000 -0.28(-0.61%)
Sep 12, 2005 45.76 45.96 45.55 45.88 269,100 -0.07(-0.15%)
Sep 09, 2005 45.24 46.00 45.24 45.95 316,700 +0.71(+1.57%)
Sep 08, 2005 45.45 45.61 45.15 45.24 266,400 -0.39(-0.85%)
Sep 07, 2005 45.62 45.75 45.35 45.63 288,600 +0.02(+0.04%)
Sep 06, 2005 45.47 46.06 45.45 45.61 439,900 +0.26(+0.57%)
Sep 02, 2005 45.33 45.44 45.13 45.35 422,200 +0.10(+0.22%)
Sep 01, 2005 45.25 45.33 44.50 45.25 549,200 +0.32(+0.71%)
Aug 31, 2005 44.35 44.96 44.14 44.93 821,400 +0.64(+1.45%)
Aug 30, 2005 44.55 44.55 43.90 44.29 425,600 -0.34(-0.76%)
Aug 29, 2005 44.55 44.85 44.47 44.63 300,600 -0.23(-0.51%)
Aug 26, 2005 45.00 45.12 44.85 44.86 283,100 -0.23(-0.51%)
Aug 25, 2005 44.73 45.22 44.73 45.09 171,300 +0.33(+0.74%)
Aug 24, 2005 45.18 45.24 44.72 44.76 449,400 -0.44(-0.97%)
Aug 23, 2005 44.80 45.25 44.75 45.20 283,100 +0.39(+0.87%)
Aug 22, 2005 44.52 44.97 44.52 44.81 259,100 +0.32(+0.72%)
Aug 19, 2005 44.58 44.71 44.40 44.49 253,800 +0.06(+0.14%)
Aug 18, 2005 43.97 44.56 43.78 44.43 704,700 +0.72(+1.65%)
Aug 17, 2005 43.94 43.95 43.22 43.71 272,700 -0.23(-0.52%)
Aug 16, 2005 44.50 44.67 43.93 43.94 249,900 -0.69(-1.55%)
Aug 15, 2005 44.56 44.72 44.40 44.63 139,600 +0.15(+0.34%)
Aug 12, 2005 44.57 44.75 44.18 44.48 156,800 -0.19(-0.43%)
Aug 11, 2005 44.53 44.90 44.33 44.67 389,100 +0.22(+0.49%)
Aug 10, 2005 44.52 45.11 44.22 44.45 599,300 +0.01(+0.02%)
Aug 09, 2005 44.40 44.80 44.30 44.44 297,200 +0.08(+0.18%)
Aug 08, 2005 45.35 45.35 44.23 44.36 293,000 -0.84(-1.86%)
Aug 05, 2005 45.70 45.71 44.91 45.20 485,900 -0.65(-1.42%)
Aug 04, 2005 46.26 46.29 45.59 45.85 374,300 -0.54(-1.16%)
Aug 03, 2005 46.39 46.68 46.13 46.39 384,700 +0.00(+0.00%)
Aug 02, 2005 45.80 46.52 45.80 46.39 433,600 +0.67(+1.47%)
Aug 01, 2005 45.99 46.18 45.51 45.72 563,800 -0.08(-0.17%)
Jul 29, 2005 45.38 45.98 45.37 45.80 815,000 +0.60(+1.33%)
Jul 28, 2005 45.12 45.31 44.94 45.20 655,800 -0.40(-0.88%)
Jul 27, 2005 45.69 45.79 45.45 45.60 525,000 +0.10(+0.22%)
Jul 26, 2005 45.34 45.59 45.27 45.50 436,800 +0.16(+0.35%)
Jul 25, 2005 45.60 45.77 45.25 45.34 304,600 -0.21(-0.46%)
Jul 22, 2005 45.46 45.59 45.24 45.55 384,900 +0.34(+0.75%)
Jul 21, 2005 45.72 46.00 44.98 45.21 850,700 -0.47(-1.03%)
Jul 20, 2005 45.71 45.89 45.43 45.68 531,100 -0.03(-0.07%)
Jul 19, 2005 45.78 46.16 45.50 45.71 731,600 +0.08(+0.18%)
Jul 18, 2005 44.60 45.79 44.60 45.63 667,800 +0.80(+1.78%)
Jul 15, 2005 44.86 45.03 44.64 44.83 342,200 -0.07(-0.16%)
Jul 14, 2005 45.10 45.32 44.61 44.90 333,400 -0.27(-0.60%)
Jul 13, 2005 44.83 45.18 44.72 45.17 378,400 +0.34(+0.76%)
Jul 12, 2005 44.96 45.23 44.70 44.83 275,600 -0.19(-0.42%)
Jul 11, 2005 44.94 45.14 44.50 45.02 238,400 +0.10(+0.22%)
Jul 08, 2005 44.45 44.98 44.32 44.92 204,800 +0.53(+1.19%)
Jul 07, 2005 43.98 44.48 43.76 44.39 277,800 +0.25(+0.57%)
Jul 06, 2005 44.86 45.02 44.06 44.14 370,200 -0.72(-1.60%)
Jul 05, 2005 44.84 44.96 44.46 44.86 274,700 +0.00(+0.00%)
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.