Pinnacle West Capital (NY: PNW )

79.46 USD +1.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 34.03 34.25 33.30 33.41 410,800 -0.64(-1.88%)
Aug 29, 2002 34.65 34.65 33.90 34.05 553,700 -0.75(-2.16%)
Aug 28, 2002 34.25 35.00 34.25 34.80 1,670,600 +0.75(+2.20%)
Aug 27, 2002 34.30 34.84 34.05 34.05 617,500 -0.15(-0.44%)
Aug 26, 2002 33.80 34.47 33.80 34.20 465,000 +0.51(+1.51%)
Aug 23, 2002 34.10 34.10 33.56 33.69 401,200 -0.45(-1.32%)
Aug 22, 2002 33.65 34.34 33.51 34.14 532,000 +0.63(+1.88%)
Aug 21, 2002 33.30 33.75 32.97 33.51 485,100 +0.36(+1.09%)
Aug 20, 2002 33.00 33.43 32.77 33.15 546,000 +0.27(+0.82%)
Aug 16, 2002 33.10 33.28 32.74 32.88 290,000 -0.31(-0.93%)
Aug 15, 2002 33.65 33.95 33.13 33.19 519,700 -0.34(-1.01%)
Aug 14, 2002 32.70 33.65 32.54 33.53 369,500 +0.68(+2.07%)
Aug 13, 2002 33.80 33.85 32.74 32.85 384,600 -1.00(-2.95%)
Aug 12, 2002 33.15 33.96 33.05 33.85 412,500 +0.85(+2.58%)
Aug 07, 2002 33.20 33.45 32.73 33.00 441,200 +0.00(+0.00%)
Aug 06, 2002 32.70 33.45 32.59 33.00 842,700 +0.61(+1.88%)
Aug 05, 2002 32.35 33.28 32.17 32.39 503,800 +0.19(+0.59%)
Aug 02, 2002 33.20 33.51 31.80 32.20 510,200 -0.85(-2.57%)
Aug 01, 2002 33.95 34.35 32.90 33.05 730,800 -0.95(-2.79%)
Jul 31, 2002 34.50 35.38 33.73 34.00 984,300 -0.58(-1.68%)
Jul 30, 2002 31.75 34.62 31.66 34.58 606,900 +2.52(+7.86%)
Jul 29, 2002 31.98 32.85 31.90 32.06 452,200 +0.16(+0.50%)
Jul 26, 2002 31.80 32.43 31.40 31.90 1,310,000 -0.02(-0.06%)
Jul 25, 2002 30.81 32.90 30.64 31.92 899,600 +1.09(+3.54%)
Jul 24, 2002 27.80 31.20 27.36 30.83 955,200 +2.78(+9.91%)
Jul 23, 2002 29.71 30.00 27.40 28.05 1,235,000 -1.66(-5.59%)
Jul 22, 2002 30.90 31.00 29.00 29.71 817,400 -1.06(-3.44%)
Jul 19, 2002 32.40 32.40 30.57 30.77 787,600 -2.66(-7.96%)
Jul 17, 2002 34.25 35.05 33.25 33.43 639,100 -0.49(-1.44%)
Jul 12, 2002 34.49 34.50 33.30 33.92 606,900 -0.56(-1.62%)
Jul 11, 2002 33.10 34.80 33.09 34.48 1,455,400 +0.98(+2.93%)
Jul 10, 2002 35.40 35.40 33.20 33.50 2,175,700 -3.66(-9.85%)
Jul 09, 2002 38.31 38.45 38.00 37.16 447,700 -1.15(-3.00%)
Jul 08, 2002 38.79 38.79 38.31 38.31 198,800 -0.48(-1.24%)
Jul 05, 2002 38.46 38.79 38.12 38.79 97,500 +0.34(+0.88%)
Jul 04, 2002 38.24 38.68 38.10 38.45 422,000 +0.00(+0.00%)
Jul 03, 2002 38.24 38.68 38.10 38.45 422,000 +0.21(+0.55%)
Jul 02, 2002 39.16 39.16 37.98 38.24 497,000 -0.92(-2.35%)
Jul 01, 2002 39.45 39.72 39.05 39.16 441,500 -0.34(-0.86%)
Jun 28, 2002 38.50 39.51 38.48 39.50 650,000 +0.85(+2.20%)
Jun 27, 2002 38.10 38.75 37.87 38.65 743,200 +0.55(+1.44%)
Jun 26, 2002 38.00 38.21 37.08 38.10 372,900 +0.15(+0.40%)
Jun 25, 2002 38.00 38.30 37.85 37.95 289,800 -0.36(-0.94%)
Jun 21, 2002 37.70 38.33 37.65 38.31 637,800 +0.31(+0.82%)
Jun 20, 2002 38.45 38.50 37.88 38.00 628,400 -0.37(-0.96%)
Jun 19, 2002 39.36 39.42 38.25 38.37 287,400 -0.98(-2.49%)
Jun 18, 2002 39.30 39.71 39.25 39.35 301,600 -0.10(-0.25%)
Jun 17, 2002 39.15 39.46 38.72 39.45 188,400 +0.36(+0.92%)
Jun 14, 2002 39.24 39.75 38.41 39.09 573,900 -0.12(-0.31%)
Jun 12, 2002 39.00 39.41 38.90 39.21 234,000 +0.41(+1.06%)
Jun 11, 2002 38.91 39.45 38.75 38.80 219,600 -0.08(-0.21%)
Jun 10, 2002 38.40 38.96 38.30 38.88 288,200 +0.28(+0.73%)
Jun 07, 2002 38.41 38.72 38.20 38.60 410,400 +0.19(+0.49%)
Jun 06, 2002 39.30 39.30 38.12 38.41 424,600 -0.69(-1.76%)
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.