Pinnacle West Capital (NY: PNW )

66.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 34.50 35.38 33.73 34.00 984,300 -0.58(-1.68%)
Jul 30, 2002 31.75 34.62 31.66 34.58 606,900 +2.52(+7.86%)
Jul 29, 2002 31.98 32.85 31.90 32.06 452,200 +0.16(+0.50%)
Jul 26, 2002 31.80 32.43 31.40 31.90 1,310,000 -0.02(-0.06%)
Jul 25, 2002 30.81 32.90 30.64 31.92 899,600 +1.09(+3.54%)
Jul 24, 2002 27.80 31.20 27.36 30.83 955,200 +2.78(+9.91%)
Jul 23, 2002 29.71 30.00 27.40 28.05 1,235,000 -1.66(-5.59%)
Jul 22, 2002 30.90 31.00 29.00 29.71 817,400 -1.06(-3.44%)
Jul 19, 2002 32.40 32.40 30.57 30.77 787,600 -2.66(-7.96%)
Jul 17, 2002 34.25 35.05 33.25 33.43 639,100 -0.49(-1.44%)
Jul 12, 2002 34.49 34.50 33.30 33.92 606,900 -0.56(-1.62%)
Jul 11, 2002 33.10 34.80 33.09 34.48 1,455,400 +0.98(+2.93%)
Jul 10, 2002 35.40 35.40 33.20 33.50 2,175,700 -3.66(-9.85%)
Jul 09, 2002 38.31 38.45 38.00 37.16 447,700 -1.15(-3.00%)
Jul 08, 2002 38.79 38.79 38.31 38.31 198,800 -0.48(-1.24%)
Jul 05, 2002 38.46 38.79 38.12 38.79 97,500 +0.34(+0.88%)
Jul 04, 2002 38.24 38.68 38.10 38.45 422,000 +0.00(+0.00%)
Jul 03, 2002 38.24 38.68 38.10 38.45 422,000 +0.21(+0.55%)
Jul 02, 2002 39.16 39.16 37.98 38.24 497,000 -0.92(-2.35%)
Jul 01, 2002 39.45 39.72 39.05 39.16 441,500 -0.34(-0.86%)
Jun 28, 2002 38.50 39.51 38.48 39.50 650,000 +0.85(+2.20%)
Jun 27, 2002 38.10 38.75 37.87 38.65 743,200 +0.55(+1.44%)
Jun 26, 2002 38.00 38.21 37.08 38.10 372,900 +0.15(+0.40%)
Jun 25, 2002 38.00 38.30 37.85 37.95 289,800 -0.36(-0.94%)
Jun 21, 2002 37.70 38.33 37.65 38.31 637,800 +0.31(+0.82%)
Jun 20, 2002 38.45 38.50 37.88 38.00 628,400 -0.37(-0.96%)
Jun 19, 2002 39.36 39.42 38.25 38.37 287,400 -0.98(-2.49%)
Jun 18, 2002 39.30 39.71 39.25 39.35 301,600 -0.10(-0.25%)
Jun 17, 2002 39.15 39.46 38.72 39.45 188,400 +0.36(+0.92%)
Jun 14, 2002 39.24 39.75 38.41 39.09 573,900 -0.12(-0.31%)
Jun 12, 2002 39.00 39.41 38.90 39.21 234,000 +0.41(+1.06%)
Jun 11, 2002 38.91 39.45 38.75 38.80 219,600 -0.08(-0.21%)
Jun 10, 2002 38.40 38.96 38.30 38.88 288,200 +0.28(+0.73%)
Jun 07, 2002 38.41 38.72 38.20 38.60 410,400 +0.19(+0.49%)
Jun 06, 2002 39.30 39.30 38.12 38.41 424,600 -0.69(-1.76%)
Jun 05, 2002 39.50 39.60 38.84 39.10 229,600 -1.01(-2.52%)
May 31, 2002 40.41 40.56 39.90 40.11 329,000 -1.11(-2.69%)
May 28, 2002 41.50 41.50 41.03 41.22 284,000 -0.30(-0.72%)
May 27, 2002 41.70 42.00 41.15 41.52 474,200 +0.00(+0.00%)
May 24, 2002 41.70 42.00 41.15 41.52 474,200 +0.02(+0.05%)
May 23, 2002 41.45 41.85 41.15 41.50 289,900 +0.20(+0.48%)
May 22, 2002 40.70 41.35 40.70 41.30 536,500 +0.68(+1.67%)
May 21, 2002 40.60 41.18 40.32 40.62 444,600 -0.12(-0.29%)
May 20, 2002 40.40 41.56 40.40 40.74 643,300 +0.16(+0.39%)
May 17, 2002 41.04 41.18 39.80 40.58 411,700 -0.45(-1.10%)
May 16, 2002 42.00 42.15 40.95 41.03 338,000 -1.17(-2.77%)
May 15, 2002 42.70 42.89 42.11 42.20 354,100 -0.69(-1.61%)
May 14, 2002 43.00 43.04 42.48 42.89 183,800 +0.19(+0.44%)
May 13, 2002 42.60 42.74 42.23 42.70 238,800 +0.03(+0.07%)
May 10, 2002 43.35 43.45 42.62 42.67 289,400 -0.68(-1.57%)
May 09, 2002 43.00 43.64 42.90 43.35 299,700 -0.05(-0.12%)
May 08, 2002 43.60 43.60 42.85 43.40 199,700 -0.10(-0.23%)
May 07, 2002 43.70 43.90 43.35 43.50 165,200 -0.12(-0.28%)
May 06, 2002 44.00 44.00 43.61 43.62 141,100 -0.18(-0.41%)
May 03, 2002 43.45 43.85 43.30 43.80 245,400 +0.25(+0.57%)
May 02, 2002 43.70 43.70 43.19 43.55 385,600 -0.12(-0.27%)
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.