Pinnacle West Capital (NY: PNW )

83.55 USD -1.02 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 41.87 42.08 41.74 41.75 367,800 -0.25(-0.60%)
Feb 25, 2005 41.41 42.00 41.34 42.00 381,200 +0.58(+1.40%)
Feb 24, 2005 41.45 41.45 41.06 41.42 594,000 +0.24(+0.58%)
Feb 23, 2005 41.85 41.85 40.99 41.18 564,300 -0.18(-0.44%)
Feb 22, 2005 42.05 42.05 41.06 41.36 708,500 -0.65(-1.55%)
Feb 18, 2005 42.10 42.11 41.65 42.01 735,200 -0.03(-0.07%)
Feb 17, 2005 42.10 42.11 41.79 42.04 386,300 -0.05(-0.12%)
Feb 16, 2005 42.05 42.10 41.86 42.09 572,500 +0.04(+0.10%)
Feb 15, 2005 41.85 42.10 41.85 42.05 592,200 -0.02(-0.05%)
Feb 14, 2005 41.72 42.08 41.60 42.07 387,900 +0.17(+0.41%)
Feb 11, 2005 42.10 42.18 41.59 41.90 612,500 +0.21(+0.50%)
Feb 10, 2005 41.99 41.99 41.66 41.69 576,400 -0.10(-0.24%)
Feb 09, 2005 41.95 42.00 41.62 41.79 440,800 -0.08(-0.19%)
Feb 08, 2005 41.70 41.94 41.59 41.87 768,800 +0.02(+0.05%)
Feb 07, 2005 42.05 42.06 41.68 41.85 354,700 -0.04(-0.10%)
Feb 04, 2005 41.60 41.89 41.46 41.89 837,400 +0.42(+1.01%)
Feb 03, 2005 41.70 41.79 41.33 41.47 630,000 -0.18(-0.43%)
Feb 02, 2005 41.45 41.81 41.42 41.65 659,900 +0.26(+0.63%)
Feb 01, 2005 41.80 41.94 41.11 41.39 1,011,300 -0.31(-0.74%)
Jan 31, 2005 42.00 42.17 41.52 41.70 629,600 -0.30(-0.71%)
Jan 28, 2005 42.19 42.19 41.79 42.00 813,500 -0.67(-1.57%)
Jan 27, 2005 42.52 42.97 42.25 42.67 954,200 +0.35(+0.83%)
Jan 26, 2005 42.35 42.50 42.23 42.32 922,700 +0.22(+0.52%)
Jan 25, 2005 42.78 42.90 42.00 42.10 439,300 -0.48(-1.13%)
Jan 24, 2005 42.58 42.80 42.32 42.58 605,700 +0.44(+1.04%)
Jan 21, 2005 42.57 42.71 42.10 42.14 397,500 -0.22(-0.52%)
Jan 20, 2005 42.58 42.68 42.18 42.36 486,300 -0.13(-0.31%)
Jan 19, 2005 42.76 42.90 42.47 42.49 529,000 -0.11(-0.26%)
Jan 18, 2005 42.80 42.80 42.41 42.60 641,300 +0.00(+0.00%)
Jan 14, 2005 42.62 42.82 42.40 42.60 478,400 +0.10(+0.24%)
Jan 13, 2005 42.81 43.35 42.42 42.50 598,800 -0.15(-0.35%)
Jan 12, 2005 43.00 43.20 42.54 42.65 609,000 -0.13(-0.30%)
Jan 11, 2005 43.00 43.05 42.65 42.78 246,600 -0.31(-0.72%)
Jan 10, 2005 43.20 43.39 43.01 43.09 365,000 +0.08(+0.19%)
Jan 07, 2005 42.85 43.28 42.82 43.01 600,200 +0.31(+0.73%)
Jan 06, 2005 43.30 43.30 42.62 42.70 794,100 -0.39(-0.91%)
Jan 05, 2005 44.07 44.08 43.07 43.09 1,016,100 -0.98(-2.22%)
Jan 04, 2005 44.25 44.51 44.04 44.07 479,200 -0.06(-0.14%)
Jan 03, 2005 44.70 44.87 44.06 44.13 625,200 -0.28(-0.63%)
Dec 31, 2004 44.85 44.85 44.41 44.41 176,800 -0.26(-0.58%)
Dec 30, 2004 44.75 44.76 44.55 44.67 135,700 +0.15(+0.34%)
Dec 29, 2004 44.43 44.55 44.25 44.52 158,200 +0.26(+0.59%)
Dec 28, 2004 44.07 44.34 43.94 44.26 142,400 +0.34(+0.77%)
Dec 27, 2004 44.68 44.68 43.88 43.92 174,400 -0.51(-1.15%)
Dec 23, 2004 44.77 44.77 44.33 44.43 179,800 -0.12(-0.27%)
Dec 22, 2004 44.44 44.60 44.25 44.55 299,000 +0.30(+0.68%)
Dec 21, 2004 44.29 44.36 44.10 44.25 158,200 +0.22(+0.50%)
Dec 20, 2004 44.27 44.58 43.86 44.03 351,000 +0.01(+0.02%)
Dec 17, 2004 44.10 44.40 43.91 44.02 1,085,800 -0.21(-0.47%)
Dec 16, 2004 44.43 44.43 44.00 44.23 719,900 -0.03(-0.07%)
Dec 15, 2004 44.10 44.27 43.82 44.26 456,700 +0.22(+0.50%)
Dec 14, 2004 43.89 44.05 43.53 44.04 425,300 +0.35(+0.80%)
Dec 13, 2004 43.53 43.86 43.40 43.69 687,400 +0.46(+1.06%)
Dec 10, 2004 43.50 43.56 42.97 43.23 566,700 -0.10(-0.23%)
Dec 09, 2004 43.53 43.60 43.23 43.33 319,000 -0.03(-0.07%)
Dec 08, 2004 43.65 43.90 43.10 43.36 641,800 -0.21(-0.48%)
Dec 07, 2004 44.33 44.39 43.57 43.57 650,400 -0.53(-1.20%)
Dec 06, 2004 43.97 44.10 43.69 44.10 375,000 +0.38(+0.87%)
Dec 03, 2004 43.94 44.10 43.50 43.72 416,900 -0.03(-0.07%)
Dec 02, 2004 43.94 44.01 43.46 43.75 435,500 -0.04(-0.09%)
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.