Pinnacle West Capital (NY: PNW )

73.82 USD +0.47 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 41.52 41.60 41.05 41.35 638,000 -0.36(-0.86%)
Dec 29, 2005 42.02 42.21 41.67 41.71 334,500 -0.31(-0.74%)
Dec 28, 2005 42.36 42.43 41.73 42.02 425,700 -0.34(-0.80%)
Dec 27, 2005 42.66 42.66 42.25 42.36 315,600 -0.20(-0.47%)
Dec 23, 2005 42.33 42.61 42.23 42.56 416,000 +0.06(+0.14%)
Dec 22, 2005 42.57 42.85 42.40 42.50 575,600 -0.07(-0.16%)
Dec 21, 2005 43.02 43.10 42.50 42.57 395,200 -0.29(-0.68%)
Dec 20, 2005 42.50 42.90 42.38 42.86 458,900 +0.21(+0.49%)
Dec 19, 2005 43.18 43.18 42.39 42.65 817,200 -0.52(-1.20%)
Dec 16, 2005 43.04 43.33 43.04 43.17 579,600 +0.14(+0.33%)
Dec 15, 2005 42.89 43.11 42.79 43.03 664,600 +0.23(+0.54%)
Dec 14, 2005 42.53 42.92 42.49 42.80 343,300 +0.37(+0.87%)
Dec 13, 2005 41.99 42.45 41.91 42.43 277,700 +0.36(+0.86%)
Dec 12, 2005 42.34 42.49 41.81 42.07 300,100 -0.21(-0.50%)
Dec 09, 2005 41.81 42.40 41.81 42.28 305,100 +0.46(+1.10%)
Dec 08, 2005 41.39 41.90 41.30 41.82 338,000 +0.42(+1.01%)
Dec 07, 2005 41.80 41.97 41.25 41.40 416,000 -0.40(-0.96%)
Dec 06, 2005 42.09 42.12 41.71 41.80 371,400 -0.20(-0.48%)
Dec 05, 2005 41.49 42.06 41.48 42.00 516,800 +0.41(+0.99%)
Dec 02, 2005 41.90 41.90 41.47 41.59 379,100 -0.36(-0.86%)
Dec 01, 2005 41.64 42.13 41.59 41.95 396,000 +0.46(+1.11%)
Nov 30, 2005 41.85 42.03 41.40 41.49 389,200 -0.38(-0.91%)
Nov 29, 2005 41.88 42.16 41.79 41.87 466,900 +0.13(+0.31%)
Nov 28, 2005 42.01 42.02 41.47 41.74 540,700 -0.13(-0.31%)
Nov 25, 2005 41.90 41.96 41.73 41.87 191,300 +0.19(+0.46%)
Nov 23, 2005 41.60 41.96 41.59 41.68 499,700 +0.02(+0.05%)
Nov 22, 2005 41.80 42.19 41.55 41.66 593,100 -0.27(-0.64%)
Nov 21, 2005 41.90 42.18 41.68 41.93 332,600 +0.08(+0.19%)
Nov 18, 2005 41.86 42.00 41.37 41.85 338,600 +0.27(+0.65%)
Nov 17, 2005 41.12 41.68 41.02 41.58 244,500 +0.58(+1.41%)
Nov 16, 2005 41.10 41.34 40.97 41.00 236,000 -0.02(-0.05%)
Nov 15, 2005 40.95 41.28 40.86 41.02 561,600 +0.01(+0.02%)
Nov 14, 2005 41.15 41.17 40.81 41.01 477,300 -0.06(-0.15%)
Nov 11, 2005 41.11 41.20 40.80 41.07 314,400 -0.06(-0.15%)
Nov 10, 2005 41.02 41.29 40.30 41.13 789,300 +0.04(+0.10%)
Nov 09, 2005 40.61 41.22 40.51 41.09 506,100 +0.49(+1.21%)
Nov 08, 2005 40.08 40.62 39.91 40.60 802,100 +0.42(+1.05%)
Nov 07, 2005 40.79 40.97 40.01 40.18 857,600 -0.60(-1.47%)
Nov 04, 2005 40.80 41.11 40.50 40.78 584,500 +0.28(+0.69%)
Nov 03, 2005 41.57 41.57 40.44 40.50 792,600 -0.98(-2.36%)
Nov 02, 2005 41.04 41.48 40.63 41.48 576,800 +0.44(+1.07%)
Nov 01, 2005 41.72 41.72 40.81 41.04 779,800 -0.72(-1.72%)
Oct 31, 2005 41.29 41.79 41.16 41.76 892,500 +0.90(+2.20%)
Oct 28, 2005 40.00 40.93 39.86 40.86 558,500 +0.35(+0.86%)
Oct 27, 2005 42.05 42.06 40.14 40.51 1,371,500 -0.82(-1.98%)
Oct 26, 2005 41.60 41.72 41.08 41.33 449,300 -0.35(-0.84%)
Oct 25, 2005 41.52 41.87 41.28 41.68 523,500 +0.07(+0.17%)
Oct 24, 2005 40.40 41.61 40.27 41.61 574,800 +1.31(+3.25%)
Oct 21, 2005 40.02 40.59 39.98 40.30 393,300 +0.45(+1.13%)
Oct 20, 2005 40.80 40.90 39.81 39.85 646,900 -0.72(-1.77%)
Oct 19, 2005 40.70 40.75 40.19 40.57 653,600 -0.32(-0.78%)
Oct 18, 2005 41.13 41.25 40.66 40.89 489,200 -0.23(-0.56%)
Oct 17, 2005 40.76 41.49 40.74 41.12 490,400 +0.41(+1.01%)
Oct 14, 2005 40.94 41.10 40.32 40.71 1,023,200 -0.11(-0.27%)
Oct 13, 2005 41.70 41.73 40.41 40.82 795,600 -1.01(-2.41%)
Oct 12, 2005 42.65 42.75 41.79 41.83 960,900 -0.88(-2.06%)
Oct 11, 2005 42.51 43.00 42.51 42.71 504,000 +0.22(+0.52%)
Oct 10, 2005 43.01 43.10 42.31 42.49 341,400 -0.52(-1.21%)
Oct 07, 2005 42.58 43.01 42.53 43.01 750,300 +0.50(+1.18%)
Oct 06, 2005 43.50 43.58 41.98 42.51 866,900 -1.08(-2.48%)
Oct 05, 2005 44.35 44.49 43.59 43.59 523,100 -0.76(-1.71%)
Oct 04, 2005 44.76 44.97 44.35 44.35 286,300 -0.42(-0.94%)
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.