Pinnacle West Capital (NY: PNW )

65.26 USD -1.51 (-2.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 41.80 42.00 41.39 41.90 588,400 +0.27(+0.65%)
Apr 28, 2005 41.90 41.96 41.60 41.63 1,653,400 -0.85(-2.00%)
Apr 27, 2005 41.50 42.80 41.29 42.48 805,500 -0.13(-0.31%)
Apr 26, 2005 42.80 42.82 42.41 42.61 565,300 -0.35(-0.81%)
Apr 25, 2005 42.83 42.99 42.62 42.96 382,100 +0.38(+0.89%)
Apr 22, 2005 42.45 42.71 42.23 42.58 521,200 +0.23(+0.54%)
Apr 21, 2005 42.55 42.59 42.17 42.35 567,100 -0.05(-0.12%)
Apr 20, 2005 42.80 42.93 42.35 42.40 274,600 -0.53(-1.23%)
Apr 19, 2005 42.83 43.02 42.60 42.93 290,700 +0.10(+0.23%)
Apr 18, 2005 42.59 42.89 42.16 42.83 402,800 +0.23(+0.54%)
Apr 15, 2005 43.25 43.35 42.57 42.60 403,800 -0.79(-1.82%)
Apr 14, 2005 43.75 43.88 43.30 43.39 279,700 -0.48(-1.09%)
Apr 13, 2005 43.90 44.07 43.55 43.87 419,100 -0.08(-0.18%)
Apr 12, 2005 43.40 44.05 43.25 43.95 340,100 +0.33(+0.76%)
Apr 11, 2005 43.21 43.67 43.21 43.62 225,400 +0.41(+0.95%)
Apr 08, 2005 43.24 43.47 43.09 43.21 212,900 -0.07(-0.16%)
Apr 07, 2005 42.85 43.39 42.71 43.28 315,400 +0.29(+0.67%)
Apr 06, 2005 43.06 43.21 42.87 42.99 214,800 -0.03(-0.07%)
Apr 05, 2005 42.85 43.15 42.81 43.02 321,200 +0.24(+0.56%)
Apr 04, 2005 42.60 42.78 42.16 42.78 361,400 +0.25(+0.59%)
Apr 01, 2005 42.80 43.00 42.25 42.53 501,700 +0.02(+0.05%)
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%)
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.