Pinnacle West Capital (NY: PNW )

85.40 USD +0.08 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 45.38 45.98 45.37 45.80 815,000 +0.60(+1.33%)
Jul 28, 2005 45.12 45.31 44.94 45.20 655,800 -0.40(-0.88%)
Jul 27, 2005 45.69 45.79 45.45 45.60 525,000 +0.10(+0.22%)
Jul 26, 2005 45.34 45.59 45.27 45.50 436,800 +0.16(+0.35%)
Jul 25, 2005 45.60 45.77 45.25 45.34 304,600 -0.21(-0.46%)
Jul 22, 2005 45.46 45.59 45.24 45.55 384,900 +0.34(+0.75%)
Jul 21, 2005 45.72 46.00 44.98 45.21 850,700 -0.47(-1.03%)
Jul 20, 2005 45.71 45.89 45.43 45.68 531,100 -0.03(-0.07%)
Jul 19, 2005 45.78 46.16 45.50 45.71 731,600 +0.08(+0.18%)
Jul 18, 2005 44.60 45.79 44.60 45.63 667,800 +0.80(+1.78%)
Jul 15, 2005 44.86 45.03 44.64 44.83 342,200 -0.07(-0.16%)
Jul 14, 2005 45.10 45.32 44.61 44.90 333,400 -0.27(-0.60%)
Jul 13, 2005 44.83 45.18 44.72 45.17 378,400 +0.34(+0.76%)
Jul 12, 2005 44.96 45.23 44.70 44.83 275,600 -0.19(-0.42%)
Jul 11, 2005 44.94 45.14 44.50 45.02 238,400 +0.10(+0.22%)
Jul 08, 2005 44.45 44.98 44.32 44.92 204,800 +0.53(+1.19%)
Jul 07, 2005 43.98 44.48 43.76 44.39 277,800 +0.25(+0.57%)
Jul 06, 2005 44.86 45.02 44.06 44.14 370,200 -0.72(-1.60%)
Jul 05, 2005 44.84 44.96 44.46 44.86 274,700 +0.00(+0.00%)
Jul 01, 2005 44.55 44.91 44.48 44.86 310,100 +0.41(+0.92%)
Jun 30, 2005 44.75 44.90 44.36 44.45 490,400 -0.30(-0.67%)
Jun 29, 2005 45.13 45.13 44.70 44.75 343,600 -0.31(-0.69%)
Jun 28, 2005 44.55 45.07 44.55 45.06 398,900 +0.56(+1.26%)
Jun 27, 2005 44.20 44.70 44.18 44.50 410,800 +0.19(+0.43%)
Jun 24, 2005 44.70 44.70 44.18 44.31 411,700 -0.33(-0.74%)
Jun 23, 2005 44.69 44.79 44.48 44.64 467,100 -0.05(-0.11%)
Jun 22, 2005 44.65 44.90 44.52 44.69 375,900 +0.20(+0.45%)
Jun 21, 2005 44.47 44.60 44.33 44.49 253,700 -0.02(-0.04%)
Jun 20, 2005 44.61 44.65 44.28 44.51 384,000 -0.16(-0.36%)
Jun 17, 2005 44.50 44.76 44.17 44.67 488,700 +0.48(+1.09%)
Jun 16, 2005 44.15 44.29 43.82 44.19 287,700 +0.01(+0.02%)
Jun 15, 2005 44.46 44.49 44.10 44.18 232,800 -0.36(-0.81%)
Jun 14, 2005 44.49 44.79 44.35 44.54 347,200 +0.12(+0.27%)
Jun 13, 2005 44.49 44.59 44.11 44.42 542,500 -0.15(-0.34%)
Jun 10, 2005 44.96 45.10 44.50 44.57 507,700 -0.40(-0.89%)
Jun 09, 2005 44.89 45.00 44.65 44.97 434,700 +0.08(+0.18%)
Jun 08, 2005 44.80 45.19 44.73 44.89 300,200 +0.03(+0.07%)
Jun 07, 2005 44.68 45.34 44.64 44.86 432,100 +0.23(+0.52%)
Jun 06, 2005 44.41 44.72 44.40 44.63 289,200 +0.08(+0.18%)
Jun 03, 2005 44.57 44.79 44.34 44.55 252,900 -0.07(-0.16%)
Jun 02, 2005 44.74 44.74 44.42 44.62 304,000 -0.14(-0.31%)
Jun 01, 2005 44.40 45.00 44.18 44.76 609,000 +0.64(+1.45%)
May 31, 2005 43.90 44.34 43.84 44.12 829,900 +0.25(+0.57%)
May 27, 2005 43.30 43.89 43.30 43.87 297,000 +0.47(+1.08%)
May 26, 2005 43.40 43.58 43.31 43.40 284,700 +0.21(+0.49%)
May 25, 2005 43.27 43.37 43.00 43.19 439,200 -0.08(-0.18%)
May 24, 2005 43.40 43.45 43.15 43.27 432,900 -0.03(-0.07%)
May 23, 2005 43.58 43.58 43.26 43.30 247,600 -0.25(-0.57%)
May 20, 2005 43.57 43.67 43.31 43.55 258,900 +0.01(+0.02%)
May 19, 2005 43.23 43.57 43.11 43.54 593,900 +0.39(+0.90%)
May 18, 2005 43.23 43.55 42.94 43.15 455,700 +0.03(+0.07%)
May 17, 2005 42.50 43.12 42.43 43.12 408,000 +0.43(+1.01%)
May 16, 2005 42.01 42.74 41.89 42.69 444,700 +0.70(+1.67%)
May 13, 2005 42.65 42.65 41.31 41.99 451,800 -0.58(-1.36%)
May 12, 2005 43.06 43.10 42.51 42.57 497,100 -0.57(-1.32%)
May 11, 2005 42.96 43.23 42.76 43.14 658,700 +0.22(+0.51%)
May 10, 2005 42.85 42.96 42.63 42.92 375,100 -0.08(-0.19%)
May 09, 2005 42.59 43.02 42.38 43.00 384,900 +0.50(+1.18%)
May 06, 2005 42.18 42.55 42.02 42.50 387,400 +0.38(+0.90%)
May 05, 2005 42.45 42.45 41.89 42.12 493,100 -0.18(-0.43%)
May 04, 2005 42.17 42.34 41.95 42.30 405,200 +0.15(+0.36%)
May 03, 2005 42.19 42.44 41.96 42.15 693,400 -0.03(-0.07%)
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.