Pinnacle West Capital (NY: PNW )

85.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 41.98 42.57 41.98 42.51 437,900 +0.41(+0.97%)
Mar 30, 2005 41.70 42.10 41.70 42.10 463,400 +0.34(+0.81%)
Mar 29, 2005 42.03 42.35 41.68 41.76 524,800 -0.36(-0.85%)
Mar 28, 2005 42.14 42.26 41.97 42.12 442,600 -0.01(-0.02%)
Mar 24, 2005 42.05 42.50 42.05 42.13 515,800 +0.11(+0.26%)
Mar 23, 2005 41.88 42.06 41.61 42.02 689,000 +0.14(+0.33%)
Mar 22, 2005 42.29 42.50 41.83 41.88 542,000 -0.52(-1.23%)
Mar 21, 2005 42.25 42.51 42.16 42.40 239,000 +0.09(+0.21%)
Mar 18, 2005 42.42 42.57 42.07 42.31 459,500 -0.10(-0.24%)
Mar 17, 2005 42.35 42.60 42.19 42.41 171,900 +0.23(+0.55%)
Mar 16, 2005 42.56 42.89 42.15 42.18 384,500 -0.55(-1.29%)
Mar 15, 2005 43.01 43.25 42.67 42.73 260,800 -0.33(-0.77%)
Mar 14, 2005 42.25 43.06 42.25 43.06 235,400 +0.79(+1.87%)
Mar 11, 2005 42.52 42.80 42.22 42.27 243,800 -0.25(-0.59%)
Mar 10, 2005 41.79 42.52 41.61 42.52 483,800 +0.67(+1.60%)
Mar 09, 2005 42.60 42.61 41.82 41.85 571,700 -1.00(-2.33%)
Mar 08, 2005 43.25 43.26 42.84 42.85 450,900 -0.30(-0.70%)
Mar 07, 2005 42.78 43.39 42.75 43.15 414,000 +0.24(+0.56%)
Mar 04, 2005 42.68 43.11 42.54 42.91 397,000 +0.41(+0.96%)
Mar 03, 2005 42.53 42.55 42.23 42.50 401,900 +0.15(+0.35%)
Mar 02, 2005 42.31 42.41 41.90 42.35 429,900 +0.05(+0.12%)
Mar 01, 2005 41.85 42.30 41.85 42.30 612,900 +0.55(+1.32%)
Feb 28, 2005 41.87 42.08 41.74 41.75 367,800 -0.25(-0.60%)
Feb 25, 2005 41.41 42.00 41.34 42.00 381,200 +0.58(+1.40%)
Feb 24, 2005 41.45 41.45 41.06 41.42 594,000 +0.24(+0.58%)
Feb 23, 2005 41.85 41.85 40.99 41.18 564,300 -0.18(-0.44%)
Feb 22, 2005 42.05 42.05 41.06 41.36 708,500 -0.65(-1.55%)
Feb 18, 2005 42.10 42.11 41.65 42.01 735,200 -0.03(-0.07%)
Feb 17, 2005 42.10 42.11 41.79 42.04 386,300 -0.05(-0.12%)
Feb 16, 2005 42.05 42.10 41.86 42.09 572,500 +0.04(+0.10%)
Feb 15, 2005 41.85 42.10 41.85 42.05 592,200 -0.02(-0.05%)
Feb 14, 2005 41.72 42.08 41.60 42.07 387,900 +0.17(+0.41%)
Feb 11, 2005 42.10 42.18 41.59 41.90 612,500 +0.21(+0.50%)
Feb 10, 2005 41.99 41.99 41.66 41.69 576,400 -0.10(-0.24%)
Feb 09, 2005 41.95 42.00 41.62 41.79 440,800 -0.08(-0.19%)
Feb 08, 2005 41.70 41.94 41.59 41.87 768,800 +0.02(+0.05%)
Feb 07, 2005 42.05 42.06 41.68 41.85 354,700 -0.04(-0.10%)
Feb 04, 2005 41.60 41.89 41.46 41.89 837,400 +0.42(+1.01%)
Feb 03, 2005 41.70 41.79 41.33 41.47 630,000 -0.18(-0.43%)
Feb 02, 2005 41.45 41.81 41.42 41.65 659,900 +0.26(+0.63%)
Feb 01, 2005 41.80 41.94 41.11 41.39 1,011,300 -0.31(-0.74%)
Jan 31, 2005 42.00 42.17 41.52 41.70 629,600 -0.30(-0.71%)
Jan 28, 2005 42.19 42.19 41.79 42.00 813,500 -0.67(-1.57%)
Jan 27, 2005 42.52 42.97 42.25 42.67 954,200 +0.35(+0.83%)
Jan 26, 2005 42.35 42.50 42.23 42.32 922,700 +0.22(+0.52%)
Jan 25, 2005 42.78 42.90 42.00 42.10 439,300 -0.48(-1.13%)
Jan 24, 2005 42.58 42.80 42.32 42.58 605,700 +0.44(+1.04%)
Jan 21, 2005 42.57 42.71 42.10 42.14 397,500 -0.22(-0.52%)
Jan 20, 2005 42.58 42.68 42.18 42.36 486,300 -0.13(-0.31%)
Jan 19, 2005 42.76 42.90 42.47 42.49 529,000 -0.11(-0.26%)
Jan 18, 2005 42.80 42.80 42.41 42.60 641,300 +0.00(+0.00%)
Jan 14, 2005 42.62 42.82 42.40 42.60 478,400 +0.10(+0.24%)
Jan 13, 2005 42.81 43.35 42.42 42.50 598,800 -0.15(-0.35%)
Jan 12, 2005 43.00 43.20 42.54 42.65 609,000 -0.13(-0.30%)
Jan 11, 2005 43.00 43.05 42.65 42.78 246,600 -0.31(-0.72%)
Jan 10, 2005 43.20 43.39 43.01 43.09 365,000 +0.08(+0.19%)
Jan 07, 2005 42.85 43.28 42.82 43.01 600,200 +0.31(+0.73%)
Jan 06, 2005 43.30 43.30 42.62 42.70 794,100 -0.39(-0.91%)
Jan 05, 2005 44.07 44.08 43.07 43.09 1,016,100 -0.98(-2.22%)
Jan 04, 2005 44.25 44.51 44.04 44.07 479,200 -0.06(-0.14%)
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.