Pinnacle West Capital (NY: PNW )

76.23 -0.36 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2003 22.47 22.70 22.25 22.36 1,008,445 -0.04(-0.16%)
May 30, 2003 21.89 22.57 21.89 22.39 938,612 +0.38(+1.72%)
May 29, 2003 22.64 22.66 21.83 22.01 1,202,728 -0.57(-2.54%)
May 28, 2003 23.06 23.09 22.53 22.59 961,777 -0.41(-1.77%)
May 27, 2003 22.32 23.06 22.27 22.99 1,715,067 +0.64(+2.88%)
May 23, 2003 21.47 22.41 21.41 22.35 1,236,715 +0.99(+4.65%)
May 22, 2003 21.11 21.40 20.97 21.36 911,896 +0.37(+1.78%)
May 21, 2003 21.15 21.18 20.85 20.98 875,372 -0.16(-0.75%)
May 20, 2003 21.10 21.21 20.99 21.14 700,704 +0.11(+0.53%)
May 19, 2003 21.28 21.28 20.95 21.03 989,676 -0.31(-1.44%)
May 16, 2003 20.52 21.34 20.52 21.34 1,675,501 +0.85(+4.16%)
May 15, 2003 20.20 20.51 20.16 20.49 586,569 +0.28(+1.41%)
May 14, 2003 20.25 20.31 20.04 20.20 742,469 +0.09(+0.44%)
May 13, 2003 20.26 20.30 19.94 20.11 1,041,079 -0.14(-0.67%)
May 12, 2003 20.11 20.35 19.97 20.25 726,405 +0.09(+0.44%)
May 09, 2003 20.16 20.19 19.92 20.16 764,281 +0.05(+0.26%)
May 08, 2003 19.80 20.14 19.76 20.11 1,319,738 +0.27(+1.34%)
May 07, 2003 19.61 20.01 19.61 19.84 1,090,961 +0.24(+1.21%)
May 06, 2003 19.44 19.69 19.33 19.61 746,527 +0.27(+1.38%)
May 05, 2003 19.03 19.39 19.01 19.34 808,075 +0.28(+1.46%)
May 02, 2003 18.63 19.45 18.54 19.06 2,810,256 -0.30(-1.53%)
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.