Pinnacle West Capital (NY: PNW )

86.12 USD +0.51 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 38.62 39.09 38.50 39.09 571,600 +0.68(+1.77%)
Feb 26, 2004 37.88 38.44 37.82 38.41 447,900 +0.34(+0.89%)
Feb 25, 2004 38.00 38.16 37.95 38.07 278,900 +0.07(+0.18%)
Feb 24, 2004 38.20 38.22 37.67 38.00 583,800 -0.05(-0.13%)
Feb 23, 2004 37.85 38.23 37.85 38.05 353,800 +0.14(+0.37%)
Feb 20, 2004 38.47 38.47 37.82 37.91 641,000 -0.49(-1.28%)
Feb 19, 2004 38.80 38.83 38.39 38.40 633,700 -0.30(-0.78%)
Feb 18, 2004 38.00 38.73 37.96 38.70 1,330,500 +0.85(+2.25%)
Feb 17, 2004 37.45 37.91 37.44 37.85 1,108,000 +0.30(+0.80%)
Feb 13, 2004 37.40 37.99 37.40 37.55 1,007,200 +0.15(+0.40%)
Feb 12, 2004 37.45 37.63 37.35 37.40 418,000 -0.18(-0.48%)
Feb 11, 2004 37.40 37.64 37.09 37.58 1,075,700 +0.28(+0.75%)
Feb 10, 2004 37.32 37.38 37.20 37.30 965,900 +0.04(+0.11%)
Feb 09, 2004 37.44 37.44 37.10 37.26 900,800 -0.13(-0.35%)
Feb 06, 2004 37.20 37.49 37.01 37.39 629,800 +0.02(+0.05%)
Feb 05, 2004 37.85 37.86 37.34 37.37 1,314,900 -0.58(-1.53%)
Feb 04, 2004 38.22 38.22 36.90 37.95 3,660,400 -1.00(-2.57%)
Feb 03, 2004 39.00 39.00 38.59 38.95 529,900 -0.09(-0.23%)
Feb 02, 2004 39.09 39.28 38.84 39.04 580,900 -0.21(-0.54%)
Jan 30, 2004 39.25 39.40 38.91 39.25 422,700 -0.05(-0.13%)
Jan 29, 2004 39.25 39.30 38.70 39.30 578,700 +0.00(+0.00%)
Jan 28, 2004 38.50 39.86 38.50 39.30 1,344,100 +0.91(+2.37%)
Jan 27, 2004 38.33 38.53 38.18 38.39 839,000 +0.23(+0.60%)
Jan 26, 2004 38.79 38.85 38.07 38.16 651,700 -0.63(-1.62%)
Jan 23, 2004 39.30 39.44 38.79 38.79 401,300 -0.49(-1.25%)
Jan 22, 2004 39.41 39.51 39.08 39.28 535,600 -0.08(-0.20%)
Jan 21, 2004 38.96 39.38 38.85 39.36 1,063,400 +0.51(+1.31%)
Jan 20, 2004 39.04 39.04 38.70 38.85 723,800 -0.19(-0.49%)
Jan 16, 2004 39.29 39.43 39.00 39.04 1,002,000 -0.25(-0.64%)
Jan 15, 2004 39.72 39.74 39.21 39.29 316,700 -0.32(-0.81%)
Jan 14, 2004 39.45 39.76 39.36 39.61 302,600 +0.41(+1.05%)
Jan 13, 2004 39.25 39.30 39.11 39.20 371,400 +0.08(+0.20%)
Jan 12, 2004 39.25 39.26 39.05 39.12 342,400 -0.11(-0.28%)
Jan 09, 2004 39.29 39.32 39.08 39.23 440,800 -0.11(-0.28%)
Jan 08, 2004 39.17 39.42 38.95 39.34 765,900 +0.18(+0.46%)
Jan 07, 2004 39.69 39.69 39.00 39.16 1,244,400 -0.51(-1.29%)
Jan 06, 2004 39.93 40.18 39.66 39.67 356,700 -0.57(-1.42%)
Jan 05, 2004 40.51 40.60 39.76 40.24 343,100 -0.05(-0.12%)
Jan 02, 2004 40.25 40.81 40.22 40.29 309,600 +0.27(+0.67%)
Dec 31, 2003 40.48 40.48 40.02 40.02 349,100 -0.22(-0.55%)
Dec 30, 2003 39.77 40.43 39.77 40.24 392,400 +0.59(+1.49%)
Dec 29, 2003 39.19 39.70 39.12 39.65 316,200 +0.55(+1.41%)
Dec 26, 2003 39.13 39.21 39.03 39.10 89,200 +0.13(+0.33%)
Dec 24, 2003 39.14 39.23 38.93 38.97 131,900 -0.08(-0.20%)
Dec 23, 2003 39.02 39.18 38.95 39.05 583,100 -0.04(-0.10%)
Dec 22, 2003 38.95 39.11 38.94 39.09 577,700 +0.17(+0.44%)
Dec 19, 2003 39.00 39.19 38.92 38.92 755,900 -0.08(-0.21%)
Dec 18, 2003 38.92 39.00 38.72 39.00 553,900 +0.04(+0.10%)
Dec 17, 2003 39.10 39.10 38.86 38.96 367,400 +0.04(+0.10%)
Dec 16, 2003 38.95 38.97 38.67 38.92 524,700 +0.07(+0.18%)
Dec 15, 2003 39.22 39.29 38.79 38.85 661,700 -0.15(-0.38%)
Dec 12, 2003 38.96 39.03 38.80 39.00 224,600 +0.15(+0.39%)
Dec 11, 2003 38.77 38.99 38.76 38.85 267,000 +0.22(+0.57%)
Dec 10, 2003 38.72 38.95 38.60 38.63 366,000 -0.09(-0.23%)
Dec 09, 2003 39.00 39.00 38.70 38.72 380,500 -0.23(-0.59%)
Dec 08, 2003 39.03 39.18 38.89 38.95 460,100 +0.01(+0.03%)
Dec 05, 2003 39.40 39.44 38.96 38.94 1,092,200 -0.36(-0.92%)
Dec 04, 2003 39.41 39.41 39.12 39.30 507,200 -0.02(-0.05%)
Dec 03, 2003 39.64 39.66 39.25 39.32 683,300 -0.15(-0.38%)
Dec 02, 2003 39.64 39.64 39.46 39.47 527,100 -0.03(-0.08%)
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.