Pinnacle West Capital (NY: PNW )

77.62 -0.44 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 23.90 23.99 23.60 23.72 556,302 -0.66(-2.69%)
May 28, 2002 24.54 24.54 24.27 24.38 480,212 -0.18(-0.72%)
May 27, 2002 24.66 24.84 24.34 24.56 801,819 +0.00(+0.00%)
May 24, 2002 24.66 24.84 24.34 24.56 801,819 +0.01(+0.05%)
May 23, 2002 24.51 24.75 24.34 24.54 490,188 +0.12(+0.48%)
May 22, 2002 24.07 24.45 24.07 24.43 907,161 +0.40(+1.67%)
May 21, 2002 24.01 24.35 23.85 24.02 751,768 -0.07(-0.29%)
May 20, 2002 23.89 24.58 23.89 24.09 1,087,748 +0.09(+0.39%)
May 17, 2002 24.27 24.35 23.54 24.00 696,138 -0.27(-1.10%)
May 16, 2002 24.84 24.93 24.22 24.27 571,520 -0.69(-2.77%)
May 15, 2002 25.25 25.37 24.90 24.96 598,743 -0.41(-1.61%)
May 14, 2002 25.43 25.45 25.12 25.37 310,785 +0.11(+0.45%)
May 13, 2002 25.19 25.28 24.98 25.25 403,784 +0.02(+0.07%)
May 10, 2002 25.64 25.70 25.21 25.24 489,343 -0.40(-1.57%)
May 09, 2002 25.43 25.81 25.37 25.64 506,759 -0.03(-0.12%)
May 08, 2002 25.79 25.79 25.34 25.67 337,670 -0.06(-0.23%)
May 07, 2002 25.84 25.96 25.64 25.73 279,334 -0.07(-0.28%)
May 06, 2002 26.02 26.02 25.79 25.80 238,584 -0.11(-0.41%)
May 03, 2002 25.70 25.93 25.61 25.90 414,943 +0.15(+0.57%)
May 02, 2002 25.84 25.84 25.54 25.76 652,006 -0.07(-0.27%)
May 01, 2002 25.99 25.99 25.76 25.83 727,927 -0.09(-0.34%)
Apr 30, 2002 26.02 26.10 25.92 25.92 663,504 -0.02(-0.09%)
Apr 29, 2002 26.23 26.38 25.94 25.94 1,012,672 -0.52(-1.97%)
Apr 26, 2002 26.67 26.77 26.36 26.46 432,529 -0.32(-1.19%)
Apr 25, 2002 26.85 27.09 26.68 26.78 463,303 -0.19(-0.70%)
Apr 24, 2002 27.18 27.44 26.96 26.97 330,399 -0.33(-1.19%)
Apr 23, 2002 26.85 27.61 26.85 27.29 293,030 +0.37(+1.38%)
Apr 22, 2002 27.09 27.20 26.92 26.92 201,215 -0.17(-0.61%)
Apr 19, 2002 26.82 27.20 26.71 27.09 634,083 +0.31(+1.15%)
Apr 18, 2002 26.38 26.81 26.35 26.78 677,708 +0.38(+1.43%)
Apr 17, 2002 26.41 26.57 26.35 26.40 279,334 +0.04(+0.13%)
Apr 16, 2002 26.15 26.39 26.13 26.36 593,670 +0.22(+0.86%)
Apr 15, 2002 26.39 26.39 26.02 26.14 445,210 -0.31(-1.19%)
Apr 12, 2002 26.38 26.57 26.12 26.45 547,847 +0.05(+0.18%)
Apr 11, 2002 26.64 26.79 26.39 26.41 601,279 -0.26(-0.98%)
Apr 10, 2002 26.29 26.76 26.17 26.67 551,567 +0.38(+1.44%)
Apr 09, 2002 26.78 26.81 26.26 26.29 1,149,804 -0.50(-1.85%)
Apr 08, 2002 26.75 26.79 26.52 26.78 389,073 -0.05(-0.20%)
Apr 05, 2002 27.11 27.11 26.70 26.84 391,271 -0.27(-1.00%)
Apr 04, 2002 27.12 27.47 26.94 27.11 2,756,147 +0.05(+0.20%)
Apr 03, 2002 27.32 27.35 26.90 27.06 539,562 -0.24(-0.89%)
Apr 02, 2002 26.79 27.34 26.79 27.30 424,074 +0.46(+1.70%)
Apr 01, 2002 26.82 27.01 26.58 26.84 692,587 +0.02(+0.09%)
Mar 29, 2002 26.55 26.97 26.55 26.82 705,776 +0.00(+0.00%)
Mar 28, 2002 26.55 26.97 26.55 26.82 704,762 +0.27(+1.00%)
Mar 27, 2002 26.14 26.57 26.12 26.55 452,481 +0.46(+1.77%)
Mar 26, 2002 26.18 26.30 25.94 26.09 281,701 -0.08(-0.32%)
Mar 25, 2002 25.82 26.26 25.73 26.18 453,327 +0.21(+0.80%)
Mar 22, 2002 26.26 26.48 25.97 25.97 438,785 -0.28(-1.06%)
Mar 21, 2002 25.64 26.25 25.61 26.25 456,878 +0.61(+2.38%)
Mar 20, 2002 25.55 25.74 25.21 25.64 383,155 +0.14(+0.53%)
Mar 19, 2002 25.40 25.74 25.40 25.50 355,086 +0.08(+0.30%)
Mar 18, 2002 25.26 25.43 24.90 25.42 279,503 +0.17(+0.68%)
Mar 15, 2002 25.38 25.51 25.25 25.25 472,434 -0.05(-0.19%)
Mar 14, 2002 25.43 25.64 25.19 25.30 266,314 -0.06(-0.23%)
Mar 13, 2002 25.40 25.55 25.22 25.36 325,665 -0.07(-0.28%)
Mar 12, 2002 25.70 25.73 25.38 25.43 388,397 -0.31(-1.22%)
Mar 11, 2002 25.43 25.92 25.32 25.74 378,589 +0.35(+1.37%)
Mar 08, 2002 25.64 25.79 25.39 25.39 339,530 -0.14(-0.56%)
Mar 07, 2002 25.64 25.75 25.33 25.54 409,025 -0.09(-0.37%)
Mar 06, 2002 25.37 25.70 25.05 25.63 535,166 +0.47(+1.86%)
Mar 05, 2002 24.96 25.28 24.84 25.16 634,590 +0.28(+1.12%)
Mar 04, 2002 24.19 25.06 24.19 24.89 582,003 +0.70(+2.88%)
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.