Pinnacle West Capital (NY: PNW )

77.78 +0.16 (+0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 25.35 25.38 24.96 25.21 716,260 -0.04(-0.16%)
Oct 28, 2004 25.31 25.36 24.93 25.25 534,827 -0.21(-0.81%)
Oct 27, 2004 25.17 25.47 25.16 25.45 660,122 +0.27(+1.06%)
Oct 26, 2004 25.16 25.22 24.96 25.19 781,190 +0.18(+0.73%)
Oct 25, 2004 25.22 25.31 24.94 25.00 511,324 +0.08(+0.31%)
Oct 22, 2004 25.00 25.11 24.84 24.93 497,121 -0.07(-0.28%)
Oct 21, 2004 25.02 25.12 24.87 25.00 518,764 +0.08(+0.31%)
Oct 20, 2004 25.01 25.13 24.77 24.92 690,220 -0.01(-0.05%)
Oct 19, 2004 25.11 25.11 24.87 24.93 418,494 -0.04(-0.17%)
Oct 18, 2004 25.21 25.25 24.95 24.98 436,587 -0.18(-0.73%)
Oct 15, 2004 25.04 25.24 25.02 25.16 291,170 +0.27(+1.07%)
Oct 14, 2004 24.98 24.98 24.83 24.89 408,518 +0.02(+0.09%)
Oct 13, 2004 25.32 25.32 24.67 24.87 469,052 -0.34(-1.34%)
Oct 12, 2004 25.02 25.21 24.96 25.21 461,274 +0.20(+0.80%)
Oct 11, 2004 25.12 25.12 24.93 25.00 455,018 -0.05(-0.19%)
Oct 08, 2004 24.99 25.08 24.78 25.05 379,097 +0.07(+0.28%)
Oct 07, 2004 25.12 25.12 24.94 24.98 414,774 -0.09(-0.35%)
Oct 06, 2004 25.02 25.08 24.86 25.07 538,040 +0.05(+0.21%)
Oct 05, 2004 24.93 25.07 24.85 25.02 681,766 +0.12(+0.47%)
Oct 04, 2004 25.02 25.03 24.84 24.90 545,987 +0.11(+0.45%)
Oct 01, 2004 24.71 24.83 24.61 24.79 564,249 +0.24(+0.99%)
Sep 30, 2004 24.47 24.60 24.43 24.54 568,476 +0.15(+0.61%)
Sep 29, 2004 24.72 24.72 24.40 24.40 636,788 -0.22(-0.89%)
Sep 28, 2004 24.59 24.74 24.51 24.61 653,866 +0.19(+0.78%)
Sep 27, 2004 24.50 24.54 24.32 24.43 354,748 -0.02(-0.07%)
Sep 24, 2004 24.53 24.54 24.39 24.44 347,308 +0.02(+0.10%)
Sep 23, 2004 24.75 24.82 24.42 24.42 717,612 -0.33(-1.34%)
Sep 22, 2004 24.90 24.90 24.71 24.75 438,954 -0.15(-0.59%)
Sep 21, 2004 24.84 25.00 24.70 24.90 445,887 +0.11(+0.45%)
Sep 20, 2004 24.79 24.90 24.67 24.79 378,758 +0.07(+0.29%)
Sep 17, 2004 24.82 24.84 24.67 24.71 616,666 -0.10(-0.41%)
Sep 16, 2004 24.79 24.87 24.74 24.82 509,971 +0.15(+0.60%)
Sep 15, 2004 24.83 24.96 24.61 24.67 463,979 -0.12(-0.50%)
Sep 14, 2004 24.84 24.96 24.74 24.79 648,624 -0.05(-0.19%)
Sep 13, 2004 24.94 24.94 24.70 24.84 561,713 +0.03(+0.12%)
Sep 10, 2004 24.95 24.95 24.72 24.81 393,807 -0.03(-0.12%)
Sep 09, 2004 24.74 25.06 24.70 24.84 1,247,368 +0.06(+0.26%)
Sep 08, 2004 24.99 24.99 24.69 24.77 613,116 -0.11(-0.45%)
Sep 07, 2004 24.90 24.99 24.77 24.89 905,977 +0.12(+0.50%)
Sep 03, 2004 24.86 25.01 24.67 24.76 565,940 -0.21(-0.85%)
Sep 02, 2004 25.13 25.13 24.95 24.98 430,838 -0.09(-0.35%)
Sep 01, 2004 25.08 25.17 24.93 25.06 682,780 +0.10(+0.40%)
Aug 31, 2004 24.76 25.01 24.76 24.96 474,632 +0.21(+0.86%)
Aug 30, 2004 24.60 24.81 24.58 24.75 432,021 +0.20(+0.79%)
Aug 27, 2004 24.56 24.60 24.51 24.56 532,967 -0.05(-0.22%)
Aug 26, 2004 24.47 24.66 24.44 24.61 445,718 +0.17(+0.68%)
Aug 25, 2004 24.32 24.45 24.23 24.44 532,629 +0.18(+0.76%)
Aug 24, 2004 24.42 24.45 24.21 24.26 1,002,189 -0.14(-0.56%)
Aug 23, 2004 24.48 24.54 24.37 24.40 673,311 -0.08(-0.34%)
Aug 20, 2004 24.51 24.63 24.39 24.48 978,517 -0.03(-0.12%)
Aug 19, 2004 24.69 24.87 24.47 24.51 1,725,720 -0.77(-3.06%)
Aug 18, 2004 24.90 25.42 24.90 25.28 1,403,944 +0.38(+1.52%)
Aug 17, 2004 24.96 25.11 24.84 24.90 888,223 -0.17(-0.66%)
Aug 16, 2004 24.99 25.18 24.96 25.07 479,197 +0.12(+0.47%)
Aug 13, 2004 24.93 25.05 24.83 24.95 787,446 +0.11(+0.43%)
Aug 12, 2004 24.54 24.89 24.51 24.84 538,886 +0.34(+1.38%)
Aug 11, 2004 24.50 24.57 24.38 24.51 740,609 +0.02(+0.10%)
Aug 10, 2004 24.51 24.54 24.40 24.48 665,195 +0.12(+0.49%)
Aug 09, 2004 24.41 24.45 24.25 24.37 690,051 +0.09(+0.37%)
Aug 06, 2004 24.25 24.68 24.25 24.28 1,888,214 +0.05(+0.22%)
Aug 05, 2004 24.42 24.42 24.13 24.22 389,580 -0.14(-0.56%)
Aug 04, 2004 24.16 24.44 23.99 24.36 382,817 +0.23(+0.96%)
Aug 03, 2004 24.04 24.23 23.95 24.13 472,603 +0.14(+0.59%)
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.