Pinnacle West Capital (NY: PNW )

78.28 +0.48 (+0.62%)
Streaming Delayed Price Updated: 2:36 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 20.40 20.92 19.95 20.11 1,664,341 -0.34(-1.68%)
Jul 30, 2002 18.78 20.47 18.72 20.45 1,026,200 +1.49(+7.86%)
Jul 29, 2002 18.91 19.43 18.87 18.96 764,619 +0.09(+0.50%)
Jul 26, 2002 18.81 19.18 18.57 18.87 2,215,063 -0.01(-0.06%)
Jul 25, 2002 18.22 19.46 18.12 18.88 1,521,123 +0.64(+3.54%)
Jul 24, 2002 16.44 18.45 16.18 18.23 1,615,136 +1.64(+9.91%)
Jul 23, 2002 17.57 17.74 16.20 16.59 2,088,246 -0.98(-5.59%)
Jul 22, 2002 18.27 18.33 17.15 17.57 1,382,132 -0.63(-3.44%)
Jul 19, 2002 19.16 19.16 18.08 18.20 1,331,743 -1.57(-7.96%)
Jul 17, 2002 20.26 20.73 19.66 19.77 1,080,646 -0.29(-1.44%)
Jul 12, 2002 20.40 20.40 19.69 20.06 1,026,200 -0.33(-1.62%)
Jul 11, 2002 19.58 20.58 19.57 20.39 2,460,918 +0.58(+2.92%)
Jul 10, 2002 20.94 20.94 19.63 19.81 3,678,865 -2.16(-9.85%)
Jul 09, 2002 22.66 22.74 22.47 21.98 757,010 -0.68(-3.00%)
Jul 08, 2002 22.94 22.94 22.66 22.66 336,148 -0.28(-1.24%)
Jul 05, 2002 22.75 22.94 22.54 22.94 164,861 +0.20(+0.88%)
Jul 04, 2002 22.62 22.88 22.53 22.74 713,554 +0.00(+0.00%)
Jul 03, 2002 22.62 22.88 22.53 22.74 713,554 +0.12(+0.55%)
Jul 02, 2002 23.16 23.16 22.46 22.62 840,371 -0.54(-2.35%)
Jul 01, 2002 23.33 23.49 23.09 23.16 746,527 -0.20(-0.86%)
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%)
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.