Pinnacle West Capital (NY: PNW )

86.83 USD -0.93 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 43.90 44.34 43.84 44.12 829,900 +0.25(+0.57%)
May 27, 2005 43.30 43.89 43.30 43.87 297,000 +0.47(+1.08%)
May 26, 2005 43.40 43.58 43.31 43.40 284,700 +0.21(+0.49%)
May 25, 2005 43.27 43.37 43.00 43.19 439,200 -0.08(-0.18%)
May 24, 2005 43.40 43.45 43.15 43.27 432,900 -0.03(-0.07%)
May 23, 2005 43.58 43.58 43.26 43.30 247,600 -0.25(-0.57%)
May 20, 2005 43.57 43.67 43.31 43.55 258,900 +0.01(+0.02%)
May 19, 2005 43.23 43.57 43.11 43.54 593,900 +0.39(+0.90%)
May 18, 2005 43.23 43.55 42.94 43.15 455,700 +0.03(+0.07%)
May 17, 2005 42.50 43.12 42.43 43.12 408,000 +0.43(+1.01%)
May 16, 2005 42.01 42.74 41.89 42.69 444,700 +0.70(+1.67%)
May 13, 2005 42.65 42.65 41.31 41.99 451,800 -0.58(-1.36%)
May 12, 2005 43.06 43.10 42.51 42.57 497,100 -0.57(-1.32%)
May 11, 2005 42.96 43.23 42.76 43.14 658,700 +0.22(+0.51%)
May 10, 2005 42.85 42.96 42.63 42.92 375,100 -0.08(-0.19%)
May 09, 2005 42.59 43.02 42.38 43.00 384,900 +0.50(+1.18%)
May 06, 2005 42.18 42.55 42.02 42.50 387,400 +0.38(+0.90%)
May 05, 2005 42.45 42.45 41.89 42.12 493,100 -0.18(-0.43%)
May 04, 2005 42.17 42.34 41.95 42.30 405,200 +0.15(+0.36%)
May 03, 2005 42.19 42.44 41.96 42.15 693,400 -0.03(-0.07%)
May 02, 2005 42.15 42.28 42.02 42.18 548,900 +0.28(+0.67%)
Apr 29, 2005 41.80 42.00 41.39 41.90 588,400 +0.27(+0.65%)
Apr 28, 2005 41.90 41.96 41.60 41.63 1,653,400 -0.85(-2.00%)
Apr 27, 2005 41.50 42.80 41.29 42.48 805,500 -0.13(-0.31%)
Apr 26, 2005 42.80 42.82 42.41 42.61 565,300 -0.35(-0.81%)
Apr 25, 2005 42.83 42.99 42.62 42.96 382,100 +0.38(+0.89%)
Apr 22, 2005 42.45 42.71 42.23 42.58 521,200 +0.23(+0.54%)
Apr 21, 2005 42.55 42.59 42.17 42.35 567,100 -0.05(-0.12%)
Apr 20, 2005 42.80 42.93 42.35 42.40 274,600 -0.53(-1.23%)
Apr 19, 2005 42.83 43.02 42.60 42.93 290,700 +0.10(+0.23%)
Apr 18, 2005 42.59 42.89 42.16 42.83 402,800 +0.23(+0.54%)
Apr 15, 2005 43.25 43.35 42.57 42.60 403,800 -0.79(-1.82%)
Apr 14, 2005 43.75 43.88 43.30 43.39 279,700 -0.48(-1.09%)
Apr 13, 2005 43.90 44.07 43.55 43.87 419,100 -0.08(-0.18%)
Apr 12, 2005 43.40 44.05 43.25 43.95 340,100 +0.33(+0.76%)
Apr 11, 2005 43.21 43.67 43.21 43.62 225,400 +0.41(+0.95%)
Apr 08, 2005 43.24 43.47 43.09 43.21 212,900 -0.07(-0.16%)
Apr 07, 2005 42.85 43.39 42.71 43.28 315,400 +0.29(+0.67%)
Apr 06, 2005 43.06 43.21 42.87 42.99 214,800 -0.03(-0.07%)
Apr 05, 2005 42.85 43.15 42.81 43.02 321,200 +0.24(+0.56%)
Apr 04, 2005 42.60 42.78 42.16 42.78 361,400 +0.25(+0.59%)
Apr 01, 2005 42.80 43.00 42.25 42.53 501,700 +0.02(+0.05%)
Mar 31, 2005 41.98 42.57 41.98 42.51 437,900 +0.41(+0.97%)
Mar 30, 2005 41.70 42.10 41.70 42.10 463,400 +0.34(+0.81%)
Mar 29, 2005 42.03 42.35 41.68 41.76 524,800 -0.36(-0.85%)
Mar 28, 2005 42.14 42.26 41.97 42.12 442,600 -0.01(-0.02%)
Mar 24, 2005 42.05 42.50 42.05 42.13 515,800 +0.11(+0.26%)
Mar 23, 2005 41.88 42.06 41.61 42.02 689,000 +0.14(+0.33%)
Mar 22, 2005 42.29 42.50 41.83 41.88 542,000 -0.52(-1.23%)
Mar 21, 2005 42.25 42.51 42.16 42.40 239,000 +0.09(+0.21%)
Mar 18, 2005 42.42 42.57 42.07 42.31 459,500 -0.10(-0.24%)
Mar 17, 2005 42.35 42.60 42.19 42.41 171,900 +0.23(+0.55%)
Mar 16, 2005 42.56 42.89 42.15 42.18 384,500 -0.55(-1.29%)
Mar 15, 2005 43.01 43.25 42.67 42.73 260,800 -0.33(-0.77%)
Mar 14, 2005 42.25 43.06 42.25 43.06 235,400 +0.79(+1.87%)
Mar 11, 2005 42.52 42.80 42.22 42.27 243,800 -0.25(-0.59%)
Mar 10, 2005 41.79 42.52 41.61 42.52 483,800 +0.67(+1.60%)
Mar 09, 2005 42.60 42.61 41.82 41.85 571,700 -1.00(-2.33%)
Mar 08, 2005 43.25 43.26 42.84 42.85 450,900 -0.30(-0.70%)
Mar 07, 2005 42.78 43.39 42.75 43.15 414,000 +0.24(+0.56%)
Mar 04, 2005 42.68 43.11 42.54 42.91 397,000 +0.41(+0.96%)
Mar 03, 2005 42.53 42.55 42.23 42.50 401,900 +0.15(+0.35%)
Mar 02, 2005 42.31 42.41 41.90 42.35 429,900 +0.05(+0.12%)
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.