Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.63 23.92 23.57 23.83 2,081,483 +0.29(+1.23%)
May 27, 2004 23.54 23.74 23.49 23.54 725,898 +0.07(+0.30%)
May 26, 2004 23.25 23.59 23.17 23.47 762,421 +0.22(+0.94%)
May 25, 2004 22.86 23.25 22.68 23.25 784,403 +0.40(+1.73%)
May 24, 2004 22.70 22.86 22.63 22.85 710,511 +0.29(+1.28%)
May 21, 2004 22.81 22.87 22.47 22.56 883,320 -0.10(-0.44%)
May 20, 2004 22.41 22.79 22.37 22.66 575,409 +0.27(+1.21%)
May 19, 2004 22.53 22.60 22.34 22.39 694,447 +0.07(+0.32%)
May 18, 2004 22.44 22.64 22.28 22.32 699,520 +0.07(+0.29%)
May 17, 2004 22.36 22.43 22.21 22.25 621,908 -0.10(-0.45%)
May 14, 2004 22.17 22.54 22.14 22.36 562,220 +0.18(+0.83%)
May 13, 2004 22.02 22.31 21.95 22.17 680,751 +0.18(+0.81%)
May 12, 2004 21.88 22.02 21.47 21.99 939,964 +0.20(+0.92%)
May 11, 2004 22.18 22.24 21.70 21.79 977,840 -0.31(-1.42%)
May 10, 2004 22.48 22.48 22.07 22.11 745,343 -0.37(-1.63%)
May 07, 2004 22.95 23.00 22.44 22.47 1,133,064 -0.43(-1.86%)
May 06, 2004 22.84 23.01 22.81 22.90 603,647 +0.07(+0.28%)
May 05, 2004 23.10 23.10 22.83 22.83 661,306 -0.27(-1.15%)
May 04, 2004 23.06 23.17 22.95 23.10 496,952 +0.04(+0.15%)
May 03, 2004 23.06 23.11 22.78 23.06 743,821 -0.04(-0.15%)
Apr 30, 2004 22.98 23.12 22.96 23.10 729,449 +0.17(+0.75%)
Apr 29, 2004 23.32 23.32 22.75 22.93 1,253,962 -0.66(-2.81%)
Apr 28, 2004 23.42 23.69 23.21 23.59 1,391,770 +0.12(+0.50%)
Apr 27, 2004 23.47 23.63 23.41 23.47 1,023,494 +0.04(+0.18%)
Apr 26, 2004 23.63 23.79 23.31 23.43 1,232,826 -0.20(-0.85%)
Apr 23, 2004 23.37 23.66 23.13 23.63 1,217,946 +0.23(+0.99%)
Apr 22, 2004 23.18 23.46 23.06 23.40 716,260 +0.22(+0.94%)
Apr 21, 2004 23.07 23.19 22.75 23.18 875,203 +0.11(+0.49%)
Apr 20, 2004 23.28 23.33 23.06 23.07 794,210 -0.21(-0.89%)
Apr 19, 2004 23.33 23.33 23.15 23.28 732,154 -0.05(-0.20%)
Apr 16, 2004 23.06 23.48 23.04 23.32 1,732,653 +0.50(+2.18%)
Apr 15, 2004 22.56 22.86 22.53 22.83 1,305,365 +0.35(+1.58%)
Apr 14, 2004 22.47 22.66 22.27 22.47 1,779,659 -0.22(-0.99%)
Apr 13, 2004 22.98 23.00 22.18 22.70 1,467,183 -0.18(-0.80%)
Apr 12, 2004 23.36 23.36 22.78 22.88 987,478 -0.37(-1.60%)
Apr 08, 2004 23.40 23.41 23.21 23.25 687,007 -0.05(-0.20%)
Apr 07, 2004 23.41 23.41 23.17 23.30 1,288,118 -0.09(-0.40%)
Apr 06, 2004 23.40 23.42 23.31 23.40 3,080,798 +0.05(+0.20%)
Apr 05, 2004 23.43 23.45 23.19 23.35 1,127,315 +0.02(+0.08%)
Apr 02, 2004 23.51 23.51 23.31 23.33 1,116,662 -0.09(-0.38%)
Apr 01, 2004 23.42 23.51 23.30 23.42 838,173 +0.15(+0.64%)
Mar 31, 2004 23.08 23.34 22.98 23.27 861,000 +0.20(+0.85%)
Mar 30, 2004 22.91 23.14 22.78 23.08 700,704 +0.21(+0.93%)
Mar 29, 2004 22.62 22.86 22.51 22.86 598,236 +0.34(+1.50%)
Mar 26, 2004 22.60 22.67 22.50 22.53 733,676 -0.07(-0.31%)
Mar 25, 2004 22.77 22.79 22.53 22.60 629,179 +0.01(+0.03%)
Mar 24, 2004 22.73 22.77 22.59 22.59 634,083 -0.10(-0.44%)
Mar 23, 2004 22.64 22.89 22.54 22.69 803,679 +0.05(+0.23%)
Mar 22, 2004 22.95 22.95 22.55 22.64 674,495 -0.31(-1.37%)
Mar 19, 2004 23.14 23.14 22.88 22.95 583,018 -0.06(-0.26%)
Mar 18, 2004 23.11 23.24 22.96 23.01 1,257,344 -0.02(-0.10%)
Mar 17, 2004 22.68 23.11 22.61 23.04 1,033,470 +0.47(+2.07%)
Mar 16, 2004 22.70 22.85 22.56 22.57 757,856 -0.04(-0.18%)
Mar 15, 2004 22.76 22.80 22.55 22.61 729,956 -0.09(-0.42%)
Mar 12, 2004 22.62 22.75 22.50 22.70 455,525 +0.17(+0.73%)
Mar 11, 2004 22.69 22.85 22.49 22.54 790,659 -0.15(-0.65%)
Mar 10, 2004 22.98 23.05 22.53 22.69 1,148,451 -0.40(-1.74%)
Mar 09, 2004 23.24 23.24 22.96 23.09 697,153 -0.15(-0.64%)
Mar 08, 2004 23.43 23.51 23.21 23.24 527,895 -0.18(-0.76%)
Mar 05, 2004 23.15 23.46 23.08 23.41 557,485 +0.28(+1.20%)
Mar 04, 2004 23.02 23.15 22.89 23.14 461,781 +0.19(+0.82%)
Mar 03, 2004 23.06 23.12 22.83 22.95 564,418 -0.05(-0.21%)
Mar 02, 2004 23.32 23.32 22.99 22.99 667,900 -0.23(-0.99%)
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.