Pinnacle West Capital (NY: PNW )

72.28 USD -0.27 (-0.37%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 44.55 44.91 44.48 44.86 310,100 +0.41(+0.92%)
Jun 30, 2005 44.75 44.90 44.36 44.45 490,400 -0.30(-0.67%)
Jun 29, 2005 45.13 45.13 44.70 44.75 343,600 -0.31(-0.69%)
Jun 28, 2005 44.55 45.07 44.55 45.06 398,900 +0.56(+1.26%)
Jun 27, 2005 44.20 44.70 44.18 44.50 410,800 +0.19(+0.43%)
Jun 24, 2005 44.70 44.70 44.18 44.31 411,700 -0.33(-0.74%)
Jun 23, 2005 44.69 44.79 44.48 44.64 467,100 -0.05(-0.11%)
Jun 22, 2005 44.65 44.90 44.52 44.69 375,900 +0.20(+0.45%)
Jun 21, 2005 44.47 44.60 44.33 44.49 253,700 -0.02(-0.04%)
Jun 20, 2005 44.61 44.65 44.28 44.51 384,000 -0.16(-0.36%)
Jun 17, 2005 44.50 44.76 44.17 44.67 488,700 +0.48(+1.09%)
Jun 16, 2005 44.15 44.29 43.82 44.19 287,700 +0.01(+0.02%)
Jun 15, 2005 44.46 44.49 44.10 44.18 232,800 -0.36(-0.81%)
Jun 14, 2005 44.49 44.79 44.35 44.54 347,200 +0.12(+0.27%)
Jun 13, 2005 44.49 44.59 44.11 44.42 542,500 -0.15(-0.34%)
Jun 10, 2005 44.96 45.10 44.50 44.57 507,700 -0.40(-0.89%)
Jun 09, 2005 44.89 45.00 44.65 44.97 434,700 +0.08(+0.18%)
Jun 08, 2005 44.80 45.19 44.73 44.89 300,200 +0.03(+0.07%)
Jun 07, 2005 44.68 45.34 44.64 44.86 432,100 +0.23(+0.52%)
Jun 06, 2005 44.41 44.72 44.40 44.63 289,200 +0.08(+0.18%)
Jun 03, 2005 44.57 44.79 44.34 44.55 252,900 -0.07(-0.16%)
Jun 02, 2005 44.74 44.74 44.42 44.62 304,000 -0.14(-0.31%)
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.