Pinnacle West Capital (NY: PNW )

77.78 +0.16 (+0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 20.23 20.29 20.02 20.29 391,271 +0.17(+0.82%)
Aug 28, 2003 20.09 20.21 19.97 20.12 406,320 +0.04(+0.18%)
Aug 27, 2003 20.20 20.20 20.02 20.08 1,026,369 +0.01(+0.03%)
Aug 26, 2003 20.08 20.17 19.98 20.08 761,914 +0.04(+0.18%)
Aug 25, 2003 19.97 20.11 19.95 20.04 397,527 +0.16(+0.80%)
Aug 22, 2003 20.31 20.37 19.84 19.88 378,589 -0.28(-1.41%)
Aug 21, 2003 20.26 20.36 20.08 20.17 799,282 +0.02(+0.09%)
Aug 20, 2003 20.00 20.24 19.97 20.15 1,351,188 +0.17(+0.83%)
Aug 19, 2003 19.93 19.98 19.82 19.98 819,742 +0.20(+1.02%)
Aug 18, 2003 19.87 20.00 19.61 19.78 935,230 -0.27(-1.33%)
Aug 15, 2003 19.81 20.14 19.68 20.05 373,686 +0.24(+1.19%)
Aug 14, 2003 19.81 19.91 19.66 19.81 366,415 +0.07(+0.36%)
Aug 13, 2003 19.98 20.04 19.67 19.74 567,293 -0.04(-0.18%)
Aug 12, 2003 19.79 19.83 19.58 19.78 981,391 +0.14(+0.69%)
Aug 11, 2003 19.87 19.89 19.52 19.64 492,555 -0.09(-0.48%)
Aug 08, 2003 19.72 19.74 19.55 19.74 611,087 +0.11(+0.57%)
Aug 07, 2003 19.77 20.04 19.57 19.62 1,121,735 -0.11(-0.57%)
Aug 06, 2003 19.66 19.99 19.54 19.74 980,038 +0.24(+1.24%)
Aug 05, 2003 19.96 20.02 19.44 19.49 1,045,307 -0.50(-2.49%)
Aug 04, 2003 20.21 20.24 19.87 19.99 1,362,855 -0.15(-0.76%)
Aug 01, 2003 20.34 20.34 20.11 20.14 987,647 -0.15(-0.76%)
Jul 31, 2003 20.46 20.48 20.29 20.30 997,624 -0.12(-0.61%)
Jul 30, 2003 20.68 20.69 20.38 20.42 1,418,486 -0.46(-2.21%)
Jul 29, 2003 21.11 21.14 20.79 20.88 5,099,549 -0.34(-1.59%)
Jul 28, 2003 21.05 21.38 20.85 21.22 2,266,297 -0.46(-2.10%)
Jul 25, 2003 21.72 21.87 21.64 21.68 449,099 +0.08(+0.36%)
Jul 24, 2003 21.89 21.95 21.60 21.60 625,290 -0.20(-0.92%)
Jul 23, 2003 21.80 21.81 21.53 21.80 393,469 +0.09(+0.44%)
Jul 22, 2003 21.52 21.73 21.47 21.70 763,436 +0.24(+1.10%)
Jul 21, 2003 21.75 21.79 21.38 21.47 451,805 -0.20(-0.93%)
Jul 18, 2003 21.44 21.78 21.41 21.67 452,988 +0.28(+1.33%)
Jul 17, 2003 21.30 21.47 21.05 21.39 523,837 +0.08(+0.39%)
Jul 16, 2003 21.69 21.79 21.19 21.30 458,907 -0.33(-1.53%)
Jul 15, 2003 21.93 21.93 21.60 21.63 591,979 -0.22(-1.03%)
Jul 14, 2003 22.05 22.24 21.82 21.86 515,720 -0.01(-0.03%)
Jul 11, 2003 21.62 21.88 21.56 21.86 374,531 +0.41(+1.93%)
Jul 10, 2003 21.69 21.72 21.39 21.45 526,204 -0.27(-1.25%)
Jul 09, 2003 21.99 22.09 21.70 21.72 464,487 -0.26(-1.18%)
Jul 08, 2003 22.07 22.12 21.83 21.98 311,292 -0.08(-0.38%)
Jul 07, 2003 22.18 22.24 22.04 22.07 406,151 -0.04(-0.16%)
Jul 03, 2003 22.27 22.27 22.01 22.10 245,347 -0.21(-0.93%)
Jul 02, 2003 22.27 22.49 22.18 22.31 493,232 +0.21(+0.96%)
Jul 01, 2003 22.15 22.20 21.92 22.09 691,573 -0.05(-0.24%)
Jun 30, 2003 22.52 22.61 22.15 22.15 783,388 -0.30(-1.32%)
Jun 27, 2003 22.77 22.94 22.44 22.44 420,862 -0.25(-1.12%)
Jun 26, 2003 22.66 22.80 22.59 22.70 328,708 +0.07(+0.29%)
Jun 25, 2003 22.70 23.06 22.58 22.63 485,792 -0.06(-0.26%)
Jun 24, 2003 22.77 22.93 22.59 22.69 480,719 -0.08(-0.36%)
Jun 23, 2003 22.98 23.01 22.66 22.77 548,693 -0.17(-0.75%)
Jun 20, 2003 23.38 23.41 22.95 22.95 665,533 -0.15(-0.64%)
Jun 19, 2003 23.17 23.40 23.09 23.09 521,977 +0.01(+0.03%)
Jun 18, 2003 23.04 23.13 22.89 23.09 377,744 +0.10(+0.44%)
Jun 17, 2003 23.09 23.24 22.92 22.99 597,221 -0.05(-0.21%)
Jun 16, 2003 22.66 23.04 22.62 23.04 503,715 +0.52(+2.31%)
Jun 13, 2003 22.89 23.02 22.51 22.51 1,737,725 +0.01(+0.05%)
Jun 12, 2003 22.65 22.71 22.44 22.50 1,368,943 +0.09(+0.40%)
Jun 11, 2003 22.50 22.58 22.28 22.41 1,045,476 +0.06(+0.26%)
Jun 10, 2003 22.47 22.47 22.24 22.36 811,964 -0.04(-0.16%)
Jun 09, 2003 22.30 22.50 22.30 22.39 1,335,970 +0.15(+0.69%)
Jun 06, 2003 22.51 22.58 22.12 22.24 926,606 -0.12(-0.53%)
Jun 05, 2003 22.53 22.56 22.30 22.36 1,488,488 -0.24(-1.05%)
Jun 04, 2003 22.51 22.69 22.31 22.59 1,530,253 +0.08(+0.34%)
Jun 03, 2003 22.36 22.51 22.21 22.51 1,701,202 +0.16(+0.71%)
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.