Pinnacle West Capital (NY: PNW )

85.20 USD -0.24 (-0.28%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 38.85 39.10 38.83 39.06 431,400 +0.29(+0.75%)
Apr 29, 2004 39.44 39.44 38.46 38.77 741,600 -1.12(-2.81%)
Apr 28, 2004 39.60 40.05 39.24 39.89 823,100 +0.20(+0.50%)
Apr 27, 2004 39.68 39.95 39.59 39.69 605,300 +0.07(+0.18%)
Apr 26, 2004 39.96 40.22 39.41 39.62 729,100 -0.34(-0.85%)
Apr 23, 2004 39.51 40.00 39.11 39.96 720,300 +0.39(+0.99%)
Apr 22, 2004 39.20 39.66 39.00 39.57 423,600 +0.37(+0.94%)
Apr 21, 2004 39.01 39.21 38.46 39.20 517,600 +0.19(+0.49%)
Apr 20, 2004 39.36 39.45 39.00 39.01 469,700 -0.35(-0.89%)
Apr 19, 2004 39.45 39.45 39.15 39.36 433,000 -0.08(-0.20%)
Apr 16, 2004 39.00 39.71 38.95 39.44 1,024,700 +0.84(+2.18%)
Apr 15, 2004 38.15 38.66 38.10 38.60 772,000 +0.60(+1.58%)
Apr 14, 2004 38.00 38.32 37.66 38.00 1,052,500 -0.38(-0.99%)
Apr 13, 2004 38.86 38.89 37.50 38.38 867,700 -0.31(-0.80%)
Apr 12, 2004 39.50 39.50 38.52 38.69 584,000 -0.63(-1.60%)
Apr 08, 2004 39.56 39.58 39.25 39.32 406,300 -0.08(-0.20%)
Apr 07, 2004 39.59 39.59 39.18 39.40 761,800 -0.16(-0.40%)
Apr 06, 2004 39.57 39.60 39.42 39.56 1,822,000 +0.08(+0.20%)
Apr 05, 2004 39.62 39.65 39.21 39.48 666,700 +0.03(+0.08%)
Apr 02, 2004 39.75 39.75 39.41 39.45 660,400 -0.15(-0.38%)
Apr 01, 2004 39.60 39.76 39.40 39.60 495,700 +0.25(+0.64%)
Mar 31, 2004 39.03 39.46 38.85 39.35 509,200 +0.33(+0.85%)
Mar 30, 2004 38.73 39.13 38.52 39.02 414,400 +0.36(+0.93%)
Mar 29, 2004 38.25 38.66 38.06 38.66 353,800 +0.57(+1.50%)
Mar 26, 2004 38.22 38.33 38.05 38.09 433,900 -0.12(-0.31%)
Mar 25, 2004 38.50 38.54 38.10 38.21 372,100 +0.01(+0.03%)
Mar 24, 2004 38.43 38.50 38.20 38.20 375,000 -0.17(-0.44%)
Mar 23, 2004 38.28 38.70 38.11 38.37 475,300 +0.09(+0.24%)
Mar 22, 2004 38.81 38.81 38.13 38.28 398,900 -0.53(-1.37%)
Mar 19, 2004 39.12 39.12 38.68 38.81 344,800 -0.10(-0.26%)
Mar 18, 2004 39.07 39.29 38.82 38.91 743,600 -0.04(-0.10%)
Mar 17, 2004 38.35 39.07 38.23 38.95 611,200 +0.79(+2.07%)
Mar 16, 2004 38.38 38.64 38.14 38.16 448,200 -0.07(-0.18%)
Mar 15, 2004 38.48 38.55 38.13 38.23 431,700 -0.16(-0.42%)
Mar 12, 2004 38.25 38.47 38.05 38.39 269,400 +0.28(+0.73%)
Mar 11, 2004 38.37 38.64 38.02 38.11 467,600 -0.25(-0.65%)
Mar 10, 2004 38.85 38.97 38.10 38.36 679,200 -0.68(-1.74%)
Mar 09, 2004 39.29 39.29 38.83 39.04 412,300 -0.25(-0.64%)
Mar 08, 2004 39.62 39.75 39.25 39.29 312,200 -0.30(-0.76%)
Mar 05, 2004 39.14 39.66 39.02 39.59 329,700 +0.47(+1.20%)
Mar 04, 2004 38.93 39.15 38.70 39.12 273,100 +0.32(+0.82%)
Mar 03, 2004 38.99 39.10 38.61 38.80 333,800 -0.08(-0.21%)
Mar 02, 2004 39.43 39.43 38.87 38.88 395,000 -0.39(-0.99%)
Mar 01, 2004 39.09 39.70 39.02 39.27 584,200 +0.18(+0.46%)
Feb 27, 2004 38.62 39.09 38.50 39.09 571,600 +0.68(+1.77%)
Feb 26, 2004 37.88 38.44 37.82 38.41 447,900 +0.34(+0.89%)
Feb 25, 2004 38.00 38.16 37.95 38.07 278,900 +0.07(+0.18%)
Feb 24, 2004 38.20 38.22 37.67 38.00 583,800 -0.05(-0.13%)
Feb 23, 2004 37.85 38.23 37.85 38.05 353,800 +0.14(+0.37%)
Feb 20, 2004 38.47 38.47 37.82 37.91 641,000 -0.49(-1.28%)
Feb 19, 2004 38.80 38.83 38.39 38.40 633,700 -0.30(-0.78%)
Feb 18, 2004 38.00 38.73 37.96 38.70 1,330,500 +0.85(+2.25%)
Feb 17, 2004 37.45 37.91 37.44 37.85 1,108,000 +0.30(+0.80%)
Feb 13, 2004 37.40 37.99 37.40 37.55 1,007,200 +0.15(+0.40%)
Feb 12, 2004 37.45 37.63 37.35 37.40 418,000 -0.18(-0.48%)
Feb 11, 2004 37.40 37.64 37.09 37.58 1,075,700 +0.28(+0.75%)
Feb 10, 2004 37.32 37.38 37.20 37.30 965,900 +0.04(+0.11%)
Feb 09, 2004 37.44 37.44 37.10 37.26 900,800 -0.13(-0.35%)
Feb 06, 2004 37.20 37.49 37.01 37.39 629,800 +0.02(+0.05%)
Feb 05, 2004 37.85 37.86 37.34 37.37 1,314,900 -0.58(-1.53%)
Feb 04, 2004 38.22 38.22 36.90 37.95 3,660,400 -1.00(-2.57%)
Feb 03, 2004 39.00 39.00 38.59 38.95 529,900 -0.09(-0.23%)
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.