Pinnacle West Capital (NY: PNW )

86.06 USD +0.61 (+0.71%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 33.48 33.50 33.12 33.22 532,600 -0.36(-1.07%)
Apr 29, 2003 34.00 34.05 33.51 33.58 588,700 -0.62(-1.81%)
Apr 28, 2003 33.80 34.24 33.77 34.20 1,631,900 +0.58(+1.73%)
Apr 25, 2003 33.99 34.03 33.48 33.62 404,600 -0.43(-1.26%)
Apr 24, 2003 33.93 34.24 33.74 34.05 606,900 +0.37(+1.10%)
Apr 23, 2003 33.76 33.82 33.35 33.68 272,100 -0.15(-0.44%)
Apr 22, 2003 33.40 33.92 33.16 33.83 529,300 +0.43(+1.29%)
Apr 21, 2003 33.42 33.60 33.23 33.40 337,300 +0.01(+0.03%)
Apr 17, 2003 33.19 33.44 33.18 33.39 259,000 +0.28(+0.85%)
Apr 16, 2003 33.20 33.39 33.01 33.11 506,400 -0.13(-0.39%)
Apr 15, 2003 32.96 33.30 32.75 33.24 302,700 +0.40(+1.22%)
Apr 14, 2003 32.00 32.86 31.95 32.84 1,396,900 -0.08(-0.24%)
Apr 11, 2003 33.38 33.39 32.73 32.92 280,500 -0.09(-0.27%)
Apr 10, 2003 33.18 33.23 32.80 33.01 301,100 +0.01(+0.03%)
Apr 09, 2003 33.32 33.70 32.89 33.00 337,100 -0.25(-0.75%)
Apr 08, 2003 33.27 33.40 33.03 33.25 343,600 -0.10(-0.30%)
Apr 07, 2003 33.98 34.20 33.31 33.35 309,800 -0.39(-1.16%)
Apr 04, 2003 33.45 33.75 33.20 33.74 394,300 +0.36(+1.08%)
Apr 03, 2003 33.41 33.44 32.96 33.38 668,000 -0.03(-0.09%)
Apr 02, 2003 33.67 33.89 33.33 33.41 296,200 -0.14(-0.42%)
Apr 01, 2003 33.45 33.64 33.02 33.55 388,100 +0.31(+0.93%)
Mar 31, 2003 32.91 33.58 32.73 33.24 736,300 +0.33(+1.00%)
Mar 28, 2003 32.81 33.00 32.55 32.91 409,200 +0.02(+0.06%)
Mar 27, 2003 32.38 33.17 32.22 32.89 599,400 +0.44(+1.36%)
Mar 26, 2003 32.86 32.92 32.41 32.45 678,600 -0.25(-0.76%)
Mar 25, 2003 32.40 32.90 32.39 32.70 426,800 +0.37(+1.14%)
Mar 24, 2003 32.52 32.70 32.13 32.33 524,700 -0.80(-2.41%)
Mar 21, 2003 32.99 33.13 32.29 33.13 665,500 +0.75(+2.32%)
Mar 20, 2003 32.32 32.61 31.90 32.38 697,700 +0.07(+0.22%)
Mar 19, 2003 32.37 32.75 32.10 32.31 444,800 +0.02(+0.06%)
Mar 18, 2003 32.39 32.44 31.95 32.29 546,100 +0.11(+0.34%)
Mar 17, 2003 31.56 32.19 31.55 32.18 666,400 +0.54(+1.71%)
Mar 14, 2003 31.74 31.80 31.25 31.64 738,800 +0.12(+0.38%)
Mar 13, 2003 31.41 31.60 31.12 31.52 429,100 +0.25(+0.80%)
Mar 12, 2003 31.00 31.50 30.90 31.27 942,100 +0.42(+1.36%)
Mar 11, 2003 31.06 31.51 30.80 30.85 348,900 -0.20(-0.64%)
Mar 10, 2003 31.71 31.71 30.93 31.05 541,600 -0.74(-2.33%)
Mar 07, 2003 31.52 31.90 31.35 31.79 446,200 +0.22(+0.70%)
Mar 06, 2003 31.31 31.70 31.05 31.57 490,300 +0.18(+0.57%)
Mar 05, 2003 30.92 31.39 30.75 31.39 537,200 +0.39(+1.26%)
Mar 04, 2003 30.75 31.00 30.58 31.00 626,200 +0.30(+0.98%)
Mar 03, 2003 30.82 31.09 30.51 30.70 404,200 +0.16(+0.52%)
Feb 28, 2003 30.49 30.79 30.27 30.54 334,000 +0.05(+0.16%)
Feb 27, 2003 30.35 30.77 30.25 30.49 407,400 +0.38(+1.26%)
Feb 26, 2003 30.28 30.47 30.11 30.11 509,600 -0.17(-0.56%)
Feb 25, 2003 30.06 30.59 29.76 30.28 287,100 +0.22(+0.73%)
Feb 24, 2003 30.50 30.58 29.98 30.06 245,500 -0.40(-1.31%)
Feb 21, 2003 30.30 30.90 30.19 30.46 379,400 +0.46(+1.53%)
Feb 20, 2003 30.56 30.95 29.69 30.00 777,000 -0.56(-1.83%)
Feb 19, 2003 30.60 30.86 30.20 30.56 255,300 +0.03(+0.10%)
Feb 18, 2003 29.89 30.65 29.81 30.53 657,500 +0.69(+2.31%)
Feb 14, 2003 29.35 29.84 29.13 29.84 288,100 +0.39(+1.32%)
Feb 13, 2003 29.06 29.62 28.34 29.45 514,900 +0.38(+1.31%)
Feb 12, 2003 29.90 30.06 29.05 29.07 445,200 -0.77(-2.58%)
Feb 11, 2003 30.38 30.50 29.77 29.84 285,500 -0.54(-1.78%)
Feb 10, 2003 30.50 30.75 30.21 30.38 367,000 -0.08(-0.26%)
Feb 07, 2003 31.00 31.15 30.36 30.46 379,900 -0.36(-1.17%)
Feb 06, 2003 30.50 31.20 30.50 30.82 788,500 +0.32(+1.05%)
Feb 05, 2003 30.85 30.85 30.30 30.50 516,700 -0.23(-0.75%)
Feb 04, 2003 30.60 31.30 30.25 30.73 811,400 -1.07(-3.36%)
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.