Pinnacle West Capital (NY: PNW )

78.19 USD -2.79 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 40.85 40.95 40.46 40.56 281,300 -0.18(-0.44%)
Feb 27, 2002 40.75 41.05 40.61 40.74 333,100 +0.10(+0.25%)
Feb 26, 2002 40.80 40.84 40.60 40.64 395,700 -0.16(-0.39%)
Feb 25, 2002 41.40 41.40 40.50 40.80 318,500 -0.60(-1.45%)
Feb 22, 2002 40.90 41.42 40.52 41.40 204,200 +0.46(+1.12%)
Feb 21, 2002 41.40 41.43 40.86 40.94 249,700 -0.44(-1.06%)
Feb 20, 2002 41.45 41.50 40.60 41.38 384,300 -0.26(-0.62%)
Feb 19, 2002 41.90 42.30 41.60 41.64 265,700 -0.56(-1.33%)
Feb 18, 2002 42.37 42.79 42.12 42.20 164,300 +0.00(+0.00%)
Feb 15, 2002 42.37 42.79 42.12 42.20 164,300 -0.17(-0.40%)
Feb 14, 2002 42.80 43.07 42.30 42.37 383,200 -0.66(-1.53%)
Feb 13, 2002 42.80 43.18 42.63 43.03 442,700 +0.34(+0.80%)
Feb 12, 2002 41.80 42.70 41.71 42.69 362,300 +0.89(+2.13%)
Feb 11, 2002 41.55 41.80 41.28 41.80 233,900 +0.25(+0.60%)
Feb 08, 2002 41.80 41.80 41.36 41.55 339,300 -0.08(-0.19%)
Feb 07, 2002 40.99 41.70 40.88 41.63 495,500 +0.64(+1.56%)
Feb 06, 2002 40.65 40.99 40.55 40.99 461,500 +0.29(+0.71%)
Feb 05, 2002 40.64 40.86 40.30 40.70 438,300 +0.06(+0.15%)
Feb 04, 2002 40.35 40.85 39.90 40.64 744,100 +0.29(+0.72%)
Feb 01, 2002 39.90 40.38 39.85 40.35 1,205,200 +0.49(+1.23%)
Jan 31, 2002 39.85 40.00 39.35 39.86 449,000 +0.12(+0.30%)
Jan 30, 2002 40.05 40.16 39.45 39.74 541,600 -0.65(-1.61%)
Jan 29, 2002 41.70 41.95 40.39 40.39 691,400 -1.30(-3.12%)
Jan 28, 2002 42.25 42.55 41.37 41.69 888,300 -0.81(-1.91%)
Jan 25, 2002 42.60 42.62 42.20 42.50 369,000 -0.04(-0.09%)
Jan 24, 2002 42.85 43.44 42.51 42.54 404,300 -0.31(-0.72%)
Jan 23, 2002 41.90 43.00 41.90 42.85 378,900 +0.87(+2.07%)
Jan 22, 2002 42.90 42.90 41.98 41.98 388,200 -0.69(-1.62%)
Jan 21, 2002 42.53 42.89 42.50 42.67 211,400 +0.00(+0.00%)
Jan 18, 2002 42.53 42.89 42.50 42.67 211,400 +0.14(+0.33%)
Jan 17, 2002 42.89 43.00 42.25 42.53 180,000 -0.35(-0.82%)
Jan 16, 2002 42.25 43.07 42.25 42.88 257,600 +0.38(+0.89%)
Jan 15, 2002 42.50 42.98 42.41 42.50 341,500 +0.17(+0.40%)
Jan 14, 2002 41.95 42.55 41.85 42.33 161,300 +0.43(+1.03%)
Jan 11, 2002 42.12 42.28 41.86 41.90 171,900 -0.12(-0.29%)
Jan 10, 2002 41.85 42.37 41.85 42.02 322,200 +0.17(+0.41%)
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.