Pinnacle West Capital (NY: PNW )

77.84 -0.28 (-0.36%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.47 26.55 26.23 26.29 829,211 -0.18(-0.67%)
Jun 29, 2005 26.69 26.69 26.44 26.47 580,989 -0.18(-0.69%)
Jun 28, 2005 26.35 26.65 26.35 26.65 674,495 +0.33(+1.26%)
Jun 27, 2005 26.14 26.44 26.13 26.32 694,616 +0.11(+0.43%)
Jun 24, 2005 26.44 26.44 26.13 26.21 696,138 -0.20(-0.74%)
Jun 23, 2005 26.43 26.49 26.31 26.40 789,813 -0.03(-0.11%)
Jun 22, 2005 26.41 26.55 26.33 26.43 635,604 +0.12(+0.45%)
Jun 21, 2005 26.30 26.38 26.22 26.31 428,978 -0.01(-0.04%)
Jun 20, 2005 26.38 26.41 26.19 26.32 649,301 -0.09(-0.36%)
Jun 17, 2005 26.32 26.47 26.12 26.42 826,337 +0.28(+1.09%)
Jun 16, 2005 26.11 26.19 25.92 26.13 486,468 +0.01(+0.02%)
Jun 15, 2005 26.29 26.31 26.08 26.13 393,638 -0.21(-0.81%)
Jun 14, 2005 26.31 26.49 26.23 26.34 587,076 +0.07(+0.27%)
Jun 13, 2005 26.31 26.37 26.09 26.27 917,306 -0.09(-0.34%)
Jun 10, 2005 26.59 26.67 26.32 26.36 858,463 -0.24(-0.89%)
Jun 09, 2005 26.55 26.61 26.41 26.60 735,029 +0.05(+0.18%)
Jun 08, 2005 26.50 26.73 26.45 26.55 507,604 +0.02(+0.07%)
Jun 07, 2005 26.42 26.81 26.40 26.53 730,632 +0.14(+0.52%)
Jun 06, 2005 26.26 26.45 26.26 26.39 489,004 +0.05(+0.18%)
Jun 03, 2005 26.36 26.49 26.22 26.35 427,625 -0.04(-0.16%)
Jun 02, 2005 26.46 26.46 26.27 26.39 514,030 -0.08(-0.31%)
Jun 01, 2005 26.26 26.61 26.13 26.47 1,029,750 +0.38(+1.45%)
May 31, 2005 25.96 26.22 25.93 26.09 1,403,268 +0.15(+0.57%)
May 27, 2005 25.61 25.96 25.61 25.94 502,193 +0.28(+1.08%)
May 26, 2005 25.67 25.77 25.61 25.67 481,395 +0.12(+0.49%)
May 25, 2005 25.59 25.65 25.43 25.54 742,638 -0.05(-0.18%)
May 24, 2005 25.67 25.70 25.52 25.59 731,985 -0.02(-0.07%)
May 23, 2005 25.77 25.77 25.58 25.61 418,663 -0.15(-0.57%)
May 20, 2005 25.77 25.83 25.61 25.76 437,770 +0.01(+0.02%)
May 19, 2005 25.57 25.77 25.50 25.75 1,004,218 +0.23(+0.90%)
May 18, 2005 25.57 25.76 25.39 25.52 770,537 +0.02(+0.07%)
May 17, 2005 25.13 25.50 25.09 25.50 689,882 +0.25(+1.01%)
May 16, 2005 24.84 25.28 24.77 25.25 751,938 +0.41(+1.67%)
May 13, 2005 25.22 25.22 24.43 24.83 763,943 -0.34(-1.36%)
May 12, 2005 25.47 25.49 25.14 25.18 840,540 -0.34(-1.32%)
May 11, 2005 25.41 25.57 25.29 25.51 1,113,788 +0.13(+0.51%)
May 10, 2005 25.34 25.41 25.21 25.38 634,252 -0.05(-0.19%)
May 09, 2005 25.19 25.44 25.06 25.43 650,822 +0.30(+1.18%)
May 06, 2005 24.95 25.16 24.85 25.13 655,050 +0.22(+0.90%)
May 05, 2005 25.11 25.11 24.77 24.91 833,777 -0.11(-0.43%)
May 04, 2005 24.94 25.04 24.81 25.02 685,147 +0.09(+0.36%)
May 03, 2005 24.95 25.10 24.82 24.93 1,172,461 -0.02(-0.07%)
May 02, 2005 24.93 25.00 24.85 24.95 928,128 +0.17(+0.67%)
Apr 29, 2005 24.72 24.84 24.48 24.78 994,918 +0.16(+0.65%)
Apr 28, 2005 24.78 24.82 24.60 24.62 2,795,714 -0.50(-2.00%)
Apr 27, 2005 24.54 25.31 24.42 25.12 1,362,010 -0.08(-0.31%)
Apr 26, 2005 25.31 25.32 25.08 25.20 955,859 -0.21(-0.81%)
Apr 25, 2005 25.33 25.42 25.21 25.41 646,088 +0.22(+0.89%)
Apr 22, 2005 25.11 25.26 24.98 25.18 881,290 +0.14(+0.54%)
Apr 21, 2005 25.16 25.19 24.94 25.05 958,902 -0.03(-0.12%)
Apr 20, 2005 25.31 25.39 25.05 25.08 464,317 -0.31(-1.23%)
Apr 19, 2005 25.33 25.44 25.19 25.39 491,541 +0.06(+0.23%)
Apr 18, 2005 25.19 25.37 24.93 25.33 681,089 +0.14(+0.54%)
Apr 15, 2005 25.58 25.64 25.18 25.19 682,780 -0.47(-1.82%)
Apr 14, 2005 25.87 25.95 25.61 25.66 472,941 -0.28(-1.09%)
Apr 13, 2005 25.96 26.06 25.76 25.94 708,651 -0.05(-0.18%)
Apr 12, 2005 25.67 26.05 25.58 25.99 575,071 +0.20(+0.76%)
Apr 11, 2005 25.55 25.83 25.55 25.80 381,126 +0.24(+0.95%)
Apr 08, 2005 25.57 25.71 25.48 25.55 359,990 -0.04(-0.16%)
Apr 07, 2005 25.34 25.66 25.26 25.60 533,306 +0.17(+0.67%)
Apr 06, 2005 25.47 25.55 25.35 25.42 363,202 -0.02(-0.07%)
Apr 05, 2005 25.34 25.52 25.32 25.44 543,113 +0.14(+0.56%)
Apr 04, 2005 25.19 25.30 24.93 25.30 611,087 +0.15(+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.