Pinnacle West Capital (NY: PNW )

77.86 -0.26 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 25.15 25.22 24.99 25.20 1,173,476 +0.05(+0.21%)
Jan 30, 2006 25.52 25.52 25.15 25.15 1,185,143 -0.58(-2.25%)
Jan 27, 2006 25.90 25.96 25.61 25.73 1,142,364 -0.06(-0.23%)
Jan 26, 2006 26.05 26.10 25.73 25.79 1,423,558 -0.17(-0.64%)
Jan 25, 2006 26.05 26.10 25.73 25.95 1,125,793 +0.03(+0.11%)
Jan 24, 2006 25.70 25.97 25.70 25.92 1,169,249 +0.24(+0.92%)
Jan 23, 2006 25.45 25.71 25.44 25.68 629,686 +0.24(+0.95%)
Jan 20, 2006 25.73 25.97 25.41 25.44 1,254,300 -0.23(-0.90%)
Jan 19, 2006 25.18 25.69 25.14 25.67 1,531,268 +0.51(+2.02%)
Jan 18, 2006 24.96 25.19 24.93 25.16 851,531 +0.18(+0.73%)
Jan 17, 2006 24.68 25.02 24.64 24.98 839,018 +0.31(+1.25%)
Jan 13, 2006 24.61 24.76 24.57 24.67 849,671 -0.01(-0.05%)
Jan 12, 2006 24.98 25.03 24.69 24.69 858,125 -0.17(-0.67%)
Jan 11, 2006 25.07 25.08 24.72 24.85 772,397 -0.20(-0.78%)
Jan 10, 2006 24.97 25.11 24.89 25.05 896,508 -0.01(-0.05%)
Jan 09, 2006 25.38 25.39 25.00 25.06 1,603,131 -0.27(-1.05%)
Jan 06, 2006 25.15 25.32 25.03 25.32 871,991 +0.27(+1.09%)
Jan 05, 2006 25.11 25.18 24.86 25.05 1,307,056 -0.12(-0.49%)
Jan 04, 2006 25.07 25.19 24.89 25.18 1,030,596 +0.07(+0.28%)
Jan 03, 2006 24.60 25.11 24.45 25.11 1,486,967 +0.65(+2.66%)
Dec 30, 2005 24.56 24.60 24.28 24.45 1,078,786 -0.21(-0.86%)
Dec 29, 2005 24.85 24.96 24.64 24.67 565,602 -0.18(-0.74%)
Dec 28, 2005 25.05 25.09 24.68 24.85 719,811 -0.20(-0.80%)
Dec 27, 2005 25.23 25.23 24.99 25.05 533,644 -0.12(-0.47%)
Dec 23, 2005 25.03 25.20 24.98 25.17 703,409 +0.04(+0.14%)
Dec 22, 2005 25.18 25.34 25.08 25.13 973,275 -0.04(-0.16%)
Dec 21, 2005 25.44 25.49 25.13 25.18 668,239 -0.17(-0.68%)
Dec 20, 2005 25.13 25.37 25.06 25.35 775,948 +0.12(+0.49%)
Dec 19, 2005 25.54 25.54 25.07 25.22 1,381,793 -0.31(-1.20%)
Dec 16, 2005 25.45 25.63 25.45 25.53 980,038 +0.08(+0.33%)
Dec 15, 2005 25.37 25.50 25.31 25.45 1,123,764 +0.14(+0.54%)
Dec 14, 2005 25.15 25.38 25.13 25.31 580,481 +0.22(+0.87%)
Dec 13, 2005 24.83 25.11 24.79 25.09 469,559 +0.21(+0.86%)
Dec 12, 2005 25.04 25.13 24.73 24.88 507,435 -0.12(-0.50%)
Dec 09, 2005 24.73 25.08 24.73 25.00 515,890 +0.27(+1.10%)
Dec 08, 2005 24.48 24.78 24.43 24.73 571,520 +0.25(+1.01%)
Dec 07, 2005 24.72 24.82 24.40 24.48 703,409 -0.24(-0.96%)
Dec 06, 2005 24.89 24.91 24.67 24.72 627,995 -0.12(-0.48%)
Dec 05, 2005 24.54 24.87 24.53 24.84 873,851 +0.24(+0.99%)
Dec 02, 2005 24.78 24.78 24.53 24.60 641,015 -0.21(-0.86%)
Dec 01, 2005 24.63 24.92 24.60 24.81 669,591 +0.27(+1.11%)
Nov 30, 2005 24.75 24.86 24.48 24.54 658,093 -0.22(-0.91%)
Nov 29, 2005 24.77 24.93 24.71 24.76 789,475 +0.08(+0.31%)
Nov 28, 2005 24.84 24.85 24.53 24.69 914,263 -0.08(-0.31%)
Nov 25, 2005 24.78 24.82 24.68 24.76 323,466 +0.11(+0.46%)
Nov 23, 2005 24.60 24.82 24.60 24.65 844,936 +0.01(+0.05%)
Nov 22, 2005 24.72 24.95 24.57 24.64 1,002,865 -0.16(-0.64%)
Nov 21, 2005 24.78 24.95 24.65 24.80 562,389 +0.05(+0.19%)
Nov 18, 2005 24.76 24.84 24.47 24.75 572,534 +0.16(+0.65%)
Nov 17, 2005 24.32 24.65 24.26 24.59 413,422 +0.34(+1.41%)
Nov 16, 2005 24.31 24.45 24.23 24.25 399,049 -0.01(-0.05%)
Nov 15, 2005 24.22 24.41 24.16 24.26 949,602 +0.01(+0.02%)
Nov 14, 2005 24.34 24.35 24.14 24.25 807,060 -0.04(-0.15%)
Nov 11, 2005 24.31 24.37 24.13 24.29 531,615 -0.04(-0.15%)
Nov 10, 2005 24.26 24.42 23.83 24.32 1,334,618 +0.02(+0.10%)
Nov 09, 2005 24.02 24.38 23.96 24.30 855,758 +0.29(+1.21%)
Nov 08, 2005 23.70 24.02 23.60 24.01 1,356,261 +0.25(+1.04%)
Nov 07, 2005 24.12 24.23 23.66 23.76 1,450,105 -0.35(-1.47%)
Nov 04, 2005 24.13 24.31 23.95 24.12 988,324 +0.17(+0.69%)
Nov 03, 2005 24.58 24.58 23.92 23.95 1,340,198 -0.58(-2.36%)
Nov 02, 2005 24.27 24.53 24.03 24.53 975,304 +0.26(+1.07%)
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.