Pinnacle West Capital (NY: PNW )

78.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 19.46 19.86 19.36 19.66 1,245,001 +0.20(+1.00%)
Mar 28, 2003 19.40 19.52 19.25 19.46 691,911 +0.01(+0.06%)
Mar 27, 2003 19.15 19.62 19.06 19.45 1,013,518 +0.26(+1.36%)
Mar 26, 2003 19.43 19.47 19.17 19.19 1,147,436 -0.15(-0.76%)
Mar 25, 2003 19.16 19.46 19.16 19.34 721,671 +0.22(+1.14%)
Mar 24, 2003 19.23 19.34 19.00 19.12 887,209 -0.47(-2.42%)
Mar 21, 2003 19.51 19.59 19.10 19.59 1,125,286 +0.44(+2.32%)
Mar 20, 2003 19.11 19.29 18.87 19.15 1,179,732 +0.04(+0.22%)
Mar 19, 2003 19.14 19.37 18.98 19.11 752,107 +0.01(+0.06%)
Mar 18, 2003 19.16 19.19 18.90 19.10 923,394 +0.07(+0.34%)
Mar 17, 2003 18.66 19.04 18.66 19.03 1,126,807 +0.32(+1.71%)
Mar 14, 2003 18.77 18.81 18.48 18.71 1,249,228 +0.07(+0.38%)
Mar 13, 2003 18.58 18.69 18.40 18.64 725,560 +0.15(+0.80%)
Mar 12, 2003 18.33 18.63 18.27 18.49 1,592,985 +0.25(+1.36%)
Mar 11, 2003 18.37 18.64 18.22 18.24 589,950 -0.12(-0.64%)
Mar 10, 2003 18.75 18.75 18.29 18.36 915,785 -0.44(-2.33%)
Mar 07, 2003 18.64 18.87 18.54 18.80 754,474 +0.13(+0.70%)
Mar 06, 2003 18.52 18.75 18.36 18.67 829,042 +0.11(+0.57%)
Mar 05, 2003 18.29 18.56 18.19 18.56 908,345 +0.23(+1.26%)
Mar 04, 2003 18.19 18.33 18.09 18.33 1,058,834 +0.18(+0.98%)
Mar 03, 2003 18.23 18.39 18.04 18.16 683,457 +0.09(+0.52%)
Feb 28, 2003 18.03 18.21 17.90 18.06 564,756 +0.03(+0.16%)
Feb 27, 2003 17.95 18.20 17.89 18.03 688,867 +0.22(+1.26%)
Feb 26, 2003 17.91 18.02 17.81 17.81 861,676 -0.10(-0.56%)
Feb 25, 2003 17.78 18.09 17.60 17.91 485,454 +0.13(+0.73%)
Feb 24, 2003 18.04 18.09 17.73 17.78 415,113 -0.24(-1.31%)
Feb 21, 2003 17.92 18.27 17.85 18.01 641,523 +0.27(+1.53%)
Feb 20, 2003 18.07 18.30 17.56 17.74 1,313,820 -0.33(-1.83%)
Feb 19, 2003 18.10 18.25 17.86 18.07 431,683 +0.02(+0.10%)
Feb 18, 2003 17.68 18.13 17.63 18.06 1,111,759 +0.41(+2.31%)
Feb 14, 2003 17.36 17.65 17.23 17.65 487,144 +0.23(+1.32%)
Feb 13, 2003 17.19 17.52 16.76 17.42 870,638 +0.22(+1.31%)
Feb 12, 2003 17.68 17.78 17.18 17.19 752,783 -0.46(-2.58%)
Feb 11, 2003 17.97 18.04 17.61 17.65 482,748 -0.32(-1.78%)
Feb 10, 2003 18.04 18.19 17.87 17.97 620,556 -0.05(-0.26%)
Feb 07, 2003 18.33 18.42 17.96 18.01 642,368 -0.21(-1.17%)
Feb 06, 2003 18.04 18.45 18.04 18.23 1,333,265 +0.19(+1.05%)
Feb 05, 2003 18.24 18.24 17.92 18.04 873,681 -0.14(-0.75%)
Feb 04, 2003 18.10 18.51 17.89 18.17 1,371,986 -0.63(-3.36%)
Feb 03, 2003 18.42 18.83 18.42 18.81 844,260 +0.38(+2.09%)
Jan 31, 2003 18.19 18.58 17.93 18.42 690,558 +0.37(+2.03%)
Jan 30, 2003 18.48 18.55 18.01 18.06 720,149 -0.59(-3.17%)
Jan 29, 2003 18.56 18.69 18.26 18.65 2,445,362 +0.09(+0.48%)
Jan 28, 2003 18.52 18.72 18.47 18.56 989,845 +0.15(+0.84%)
Jan 27, 2003 18.87 18.98 18.36 18.40 1,545,810 -0.53(-2.81%)
Jan 24, 2003 18.84 20.16 18.84 18.94 4,945,340 -1.22(-6.04%)
Jan 23, 2003 19.75 20.26 19.72 20.16 920,519 +0.41(+2.07%)
Jan 22, 2003 19.52 20.00 19.34 19.75 795,901 -0.07(-0.33%)
Jan 21, 2003 20.23 20.46 19.77 19.81 870,300 -0.27(-1.33%)
Jan 17, 2003 20.73 20.73 20.02 20.08 865,903 -0.57(-2.78%)
Jan 16, 2003 20.79 20.91 20.62 20.65 692,418 -0.01(-0.03%)
Jan 15, 2003 20.77 20.85 20.56 20.66 325,495 -0.13(-0.63%)
Jan 14, 2003 21.14 21.14 20.70 20.79 567,462 -0.17(-0.82%)
Jan 13, 2003 21.02 21.14 20.59 20.96 677,538 -0.17(-0.78%)
Jan 10, 2003 21.22 21.23 20.88 21.12 576,254 -0.09(-0.45%)
Jan 09, 2003 21.26 21.28 20.99 21.22 804,017 -0.04(-0.19%)
Jan 08, 2003 21.11 21.35 21.05 21.26 535,504 +0.17(+0.79%)
Jan 07, 2003 21.82 21.83 20.97 21.10 913,586 -0.82(-3.75%)
Jan 06, 2003 20.88 21.96 20.88 21.92 932,186 +1.04(+4.96%)
Jan 03, 2003 20.70 20.95 20.60 20.88 904,963 +0.15(+0.74%)
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.