Pinnacle West Capital (NY: PNW )

86.12 USD +0.51 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 34.20 34.33 33.75 34.09 291,400 -0.20(-0.58%)
Dec 30, 2002 33.70 34.36 33.66 34.29 395,500 +0.63(+1.87%)
Dec 27, 2002 33.75 33.88 33.55 33.66 390,100 -0.23(-0.68%)
Dec 26, 2002 33.70 34.00 33.70 33.89 398,100 +0.14(+0.41%)
Dec 24, 2002 33.15 33.92 33.10 33.75 259,300 +0.10(+0.30%)
Dec 23, 2002 33.70 34.02 33.50 33.65 856,800 -0.10(-0.30%)
Dec 20, 2002 33.50 33.75 33.20 33.75 1,041,100 +0.70(+2.12%)
Dec 19, 2002 33.51 33.51 32.75 33.05 922,300 -0.55(-1.64%)
Dec 18, 2002 32.15 33.63 32.08 33.60 3,157,900 +1.34(+4.15%)
Dec 17, 2002 31.70 32.26 31.53 32.26 821,500 +0.46(+1.45%)
Dec 16, 2002 31.30 31.80 31.30 31.80 719,700 -0.08(-0.25%)
Dec 13, 2002 31.26 31.88 31.10 31.88 471,400 +0.58(+1.85%)
Dec 12, 2002 31.05 31.48 30.89 31.30 542,000 +0.25(+0.81%)
Dec 11, 2002 30.60 31.30 30.25 31.05 405,600 +0.58(+1.90%)
Dec 10, 2002 30.39 30.52 30.15 30.47 561,900 -0.17(-0.55%)
Dec 09, 2002 30.25 30.99 30.20 30.64 515,800 +0.24(+0.79%)
Dec 06, 2002 30.20 30.40 29.75 30.40 381,100 +0.19(+0.63%)
Dec 05, 2002 29.90 30.55 29.87 30.21 581,100 +0.32(+1.07%)
Dec 04, 2002 30.90 30.95 29.86 29.89 1,421,100 -1.01(-3.27%)
Dec 03, 2002 31.75 32.00 30.74 30.90 1,807,800 -1.35(-4.19%)
Dec 02, 2002 32.35 32.40 32.02 32.25 769,900 +0.13(+0.40%)
Nov 29, 2002 32.01 32.36 31.77 32.12 197,400 +0.11(+0.34%)
Nov 27, 2002 31.75 32.09 31.20 32.01 687,200 +0.61(+1.94%)
Nov 26, 2002 30.80 31.45 30.78 31.40 1,755,000 +0.23(+0.74%)
Nov 25, 2002 30.86 31.40 30.50 31.17 779,100 +0.31(+1.00%)
Nov 22, 2002 29.75 31.00 29.44 30.86 467,400 +1.11(+3.73%)
Nov 21, 2002 29.18 29.84 29.01 29.75 302,800 +0.60(+2.06%)
Nov 20, 2002 28.75 29.16 28.52 29.15 429,100 +0.36(+1.25%)
Nov 19, 2002 29.00 29.08 28.65 28.79 350,000 -0.24(-0.83%)
Nov 18, 2002 28.50 29.45 28.40 29.03 837,700 +0.94(+3.35%)
Nov 15, 2002 27.99 28.13 27.43 28.09 778,800 +0.14(+0.50%)
Nov 14, 2002 27.40 28.21 27.35 27.95 724,900 +0.90(+3.33%)
Nov 13, 2002 26.50 27.15 26.50 27.05 665,400 +0.05(+0.19%)
Nov 12, 2002 27.00 27.20 26.10 27.00 920,700 +0.32(+1.20%)
Nov 11, 2002 28.57 28.57 25.50 26.68 2,488,600 -1.88(-6.58%)
Nov 08, 2002 29.46 29.75 28.56 28.56 678,400 -0.89(-3.02%)
Nov 07, 2002 29.75 29.99 28.70 29.45 840,300 -0.85(-2.81%)
Nov 06, 2002 30.00 30.55 29.77 30.30 505,400 +0.86(+2.92%)
Nov 05, 2002 29.95 30.02 29.36 29.44 669,400 -0.59(-1.96%)
Nov 04, 2002 28.90 30.55 28.75 30.03 695,100 +1.33(+4.63%)
Nov 01, 2002 28.10 28.84 28.01 28.70 320,000 +0.20(+0.70%)
Oct 31, 2002 28.25 28.60 27.72 28.50 571,800 +0.40(+1.42%)
Oct 30, 2002 27.50 28.18 27.45 28.10 630,800 +0.25(+0.90%)
Oct 29, 2002 28.10 28.28 27.22 27.85 672,000 -0.13(-0.46%)
Oct 28, 2002 27.90 28.74 27.40 27.98 826,800 -0.32(-1.13%)
Oct 25, 2002 27.76 28.47 27.50 28.30 376,300 +0.55(+1.98%)
Oct 24, 2002 28.25 28.55 27.50 27.75 592,500 -0.08(-0.29%)
Oct 23, 2002 27.07 28.00 27.05 27.83 383,300 +0.73(+2.69%)
Oct 22, 2002 28.80 28.85 26.90 27.10 925,900 -0.46(-1.67%)
Oct 21, 2002 25.50 27.75 25.50 27.56 854,200 +1.71(+6.62%)
Oct 18, 2002 25.51 26.84 24.51 25.85 1,242,100 +0.34(+1.33%)
Oct 17, 2002 25.00 26.30 24.91 25.51 723,900 +0.95(+3.87%)
Oct 16, 2002 25.30 25.30 24.30 24.56 929,200 -0.65(-2.58%)
Oct 15, 2002 25.25 25.39 24.56 25.21 659,800 +0.96(+3.96%)
Oct 14, 2002 23.30 24.70 23.30 24.25 1,017,000 -0.50(-2.02%)
Oct 11, 2002 23.95 25.50 23.00 24.75 1,919,700 +1.30(+5.54%)
Oct 10, 2002 22.35 23.67 22.22 23.45 2,296,500 +0.96(+4.27%)
Oct 09, 2002 23.75 24.00 22.37 22.49 1,919,500 -1.62(-6.72%)
Oct 08, 2002 23.50 24.90 21.70 24.11 2,893,700 +1.18(+5.15%)
Oct 07, 2002 24.25 24.75 22.80 22.93 1,016,500 -1.18(-4.89%)
Oct 04, 2002 26.26 26.26 23.75 24.11 1,600,900 -2.14(-8.15%)
Oct 03, 2002 27.85 28.10 26.24 26.25 1,279,800 -1.55(-5.58%)
Oct 02, 2002 28.40 28.96 27.76 27.80 390,300 -0.65(-2.28%)
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.