Pinnacle West Capital (NY: PNW )

74.07 +0.05 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 22.77 23.37 22.76 23.36 1,099,077 +0.50(+2.20%)
Jun 27, 2002 22.53 22.92 22.40 22.86 1,256,668 +0.33(+1.44%)
Jun 26, 2002 22.47 22.60 21.93 22.53 630,532 +0.09(+0.40%)
Jun 25, 2002 22.47 22.65 22.38 22.44 490,019 -0.21(-0.94%)
Jun 21, 2002 22.30 22.67 22.27 22.66 1,078,448 +0.18(+0.82%)
Jun 20, 2002 22.74 22.77 22.40 22.47 1,062,554 -0.22(-0.96%)
Jun 19, 2002 23.28 23.31 22.62 22.69 485,961 -0.58(-2.49%)
Jun 18, 2002 23.24 23.48 23.21 23.27 509,971 -0.06(-0.25%)
Jun 17, 2002 23.15 23.34 22.90 23.33 318,563 +0.21(+0.92%)
Jun 14, 2002 23.21 23.51 22.72 23.12 970,400 -0.07(-0.31%)
Jun 12, 2002 23.06 23.31 23.01 23.19 395,667 +0.24(+1.06%)
Jun 11, 2002 23.01 23.33 22.92 22.95 371,319 -0.05(-0.21%)
Jun 10, 2002 22.71 23.04 22.65 22.99 487,313 +0.17(+0.73%)
Jun 07, 2002 22.72 22.90 22.59 22.83 693,940 +0.11(+0.49%)
Jun 06, 2002 23.24 23.24 22.54 22.72 717,951 -0.41(-1.76%)
Jun 05, 2002 23.36 23.42 22.97 23.12 388,227 -0.60(-2.52%)
May 31, 2002 23.90 23.99 23.60 23.72 556,302 -0.66(-2.69%)
May 28, 2002 24.54 24.54 24.27 24.38 480,212 -0.18(-0.72%)
May 27, 2002 24.66 24.84 24.34 24.56 801,819 +0.00(+0.00%)
May 24, 2002 24.66 24.84 24.34 24.56 801,819 +0.01(+0.05%)
May 23, 2002 24.51 24.75 24.34 24.54 490,188 +0.12(+0.48%)
May 22, 2002 24.07 24.45 24.07 24.43 907,161 +0.40(+1.67%)
May 21, 2002 24.01 24.35 23.85 24.02 751,768 -0.07(-0.29%)
May 20, 2002 23.89 24.58 23.89 24.09 1,087,748 +0.09(+0.39%)
May 17, 2002 24.27 24.35 23.54 24.00 696,138 -0.27(-1.10%)
May 16, 2002 24.84 24.93 24.22 24.27 571,520 -0.69(-2.77%)
May 15, 2002 25.25 25.37 24.90 24.96 598,743 -0.41(-1.61%)
May 14, 2002 25.43 25.45 25.12 25.37 310,785 +0.11(+0.45%)
May 13, 2002 25.19 25.28 24.98 25.25 403,784 +0.02(+0.07%)
May 10, 2002 25.64 25.70 25.21 25.24 489,343 -0.40(-1.57%)
May 09, 2002 25.43 25.81 25.37 25.64 506,759 -0.03(-0.12%)
May 08, 2002 25.79 25.79 25.34 25.67 337,670 -0.06(-0.23%)
May 07, 2002 25.84 25.96 25.64 25.73 279,334 -0.07(-0.28%)
May 06, 2002 26.02 26.02 25.79 25.80 238,584 -0.11(-0.41%)
May 03, 2002 25.70 25.93 25.61 25.90 414,943 +0.15(+0.57%)
May 02, 2002 25.84 25.84 25.54 25.76 652,006 -0.07(-0.27%)
May 01, 2002 25.99 25.99 25.76 25.83 727,927 -0.09(-0.34%)
Apr 30, 2002 26.02 26.10 25.92 25.92 663,504 -0.02(-0.09%)
Apr 29, 2002 26.23 26.38 25.94 25.94 1,012,672 -0.52(-1.97%)
Apr 26, 2002 26.67 26.77 26.36 26.46 432,529 -0.32(-1.19%)
Apr 25, 2002 26.85 27.09 26.68 26.78 463,303 -0.19(-0.70%)
Apr 24, 2002 27.18 27.44 26.96 26.97 330,399 -0.33(-1.19%)
Apr 23, 2002 26.85 27.61 26.85 27.29 293,030 +0.37(+1.38%)
Apr 22, 2002 27.09 27.20 26.92 26.92 201,215 -0.17(-0.61%)
Apr 19, 2002 26.82 27.20 26.71 27.09 634,083 +0.31(+1.15%)
Apr 18, 2002 26.38 26.81 26.35 26.78 677,708 +0.38(+1.43%)
Apr 17, 2002 26.41 26.57 26.35 26.40 279,334 +0.04(+0.13%)
Apr 16, 2002 26.15 26.39 26.13 26.36 593,670 +0.22(+0.86%)
Apr 15, 2002 26.39 26.39 26.02 26.14 445,210 -0.31(-1.19%)
Apr 12, 2002 26.38 26.57 26.12 26.45 547,847 +0.05(+0.18%)
Apr 11, 2002 26.64 26.79 26.39 26.41 601,279 -0.26(-0.98%)
Apr 10, 2002 26.29 26.76 26.17 26.67 551,567 +0.38(+1.44%)
Apr 09, 2002 26.78 26.81 26.26 26.29 1,149,804 -0.50(-1.85%)
Apr 08, 2002 26.75 26.79 26.52 26.78 389,073 -0.05(-0.20%)
Apr 05, 2002 27.11 27.11 26.70 26.84 391,271 -0.27(-1.00%)
Apr 04, 2002 27.12 27.47 26.94 27.11 2,756,147 +0.05(+0.20%)
Apr 03, 2002 27.32 27.35 26.90 27.06 539,562 -0.24(-0.89%)
Apr 02, 2002 26.79 27.34 26.79 27.30 424,074 +0.46(+1.70%)
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.