Pinnacle West Capital (NY: PNW )

76.67 +0.17 (+0.22%)
Streaming Delayed Price Updated: 12:18 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 18.93 19.14 18.79 19.00 333,781 +0.06(+0.34%)
Nov 27, 2002 18.78 18.98 18.45 18.93 1,161,978 +0.36(+1.94%)
Nov 26, 2002 18.22 18.60 18.20 18.57 2,967,508 +0.14(+0.74%)
Nov 25, 2002 18.25 18.57 18.04 18.43 1,317,371 +0.18(+1.00%)
Nov 22, 2002 17.59 18.33 17.41 18.25 790,321 +0.66(+3.73%)
Nov 21, 2002 17.26 17.65 17.16 17.59 512,000 +0.35(+2.06%)
Nov 20, 2002 17.00 17.25 16.87 17.24 725,560 +0.21(+1.25%)
Nov 19, 2002 17.15 17.20 16.94 17.03 591,810 -0.14(-0.83%)
Nov 18, 2002 16.86 17.42 16.80 17.17 1,416,457 +0.56(+3.35%)
Nov 15, 2002 16.55 16.64 16.22 16.61 1,316,863 +0.08(+0.50%)
Nov 14, 2002 16.20 16.68 16.17 16.53 1,225,724 +0.53(+3.33%)
Nov 13, 2002 15.67 16.06 15.67 16.00 1,125,117 +0.03(+0.19%)
Nov 12, 2002 15.97 16.09 15.44 15.97 1,556,800 +0.19(+1.20%)
Nov 11, 2002 16.90 16.90 15.08 15.78 4,207,944 -1.11(-6.58%)
Nov 08, 2002 17.42 17.59 16.89 16.89 1,147,098 -0.53(-3.02%)
Nov 07, 2002 17.59 17.74 16.97 17.42 1,420,853 -0.50(-2.81%)
Nov 06, 2002 17.74 18.07 17.61 17.92 854,574 +0.51(+2.92%)
Nov 05, 2002 17.71 17.75 17.36 17.41 1,131,880 -0.35(-1.96%)
Nov 04, 2002 17.09 18.07 17.00 17.76 1,175,336 +0.79(+4.63%)
Nov 01, 2002 16.62 17.06 16.57 16.97 541,084 +0.12(+0.70%)
Oct 31, 2002 16.71 16.91 16.39 16.86 966,849 +0.24(+1.42%)
Oct 30, 2002 16.26 16.67 16.23 16.62 1,066,612 +0.15(+0.90%)
Oct 29, 2002 16.62 16.72 16.10 16.47 1,136,276 -0.08(-0.46%)
Oct 28, 2002 16.50 17.00 16.20 16.55 1,398,026 -0.19(-1.13%)
Oct 25, 2002 16.42 16.84 16.26 16.74 636,281 +0.33(+1.98%)
Oct 24, 2002 16.71 16.88 16.26 16.41 1,001,851 -0.05(-0.29%)
Oct 23, 2002 16.01 16.56 16.00 16.46 648,117 +0.43(+2.69%)
Oct 22, 2002 17.03 17.06 15.91 16.03 1,565,593 -0.27(-1.67%)
Oct 21, 2002 15.08 16.41 15.08 16.30 1,444,356 +1.01(+6.62%)
Oct 18, 2002 15.09 15.87 14.50 15.29 2,100,252 +0.20(+1.33%)
Oct 17, 2002 14.79 15.55 14.73 15.09 1,224,034 +0.56(+3.87%)
Oct 16, 2002 14.96 14.96 14.37 14.52 1,571,173 -0.38(-2.58%)
Oct 15, 2002 14.93 15.02 14.52 14.91 1,115,648 +0.57(+3.96%)
Oct 14, 2002 13.78 14.61 13.78 14.34 1,719,633 -0.30(-2.02%)
Oct 11, 2002 14.16 15.08 13.60 14.64 3,245,998 +0.77(+5.54%)
Oct 10, 2002 13.22 14.00 13.14 13.87 3,883,124 +0.57(+4.27%)
Oct 09, 2002 14.05 14.19 13.23 13.30 3,245,660 -0.96(-6.72%)
Oct 08, 2002 13.90 14.73 12.83 14.26 4,892,923 +0.70(+5.15%)
Oct 07, 2002 14.34 14.64 13.48 13.56 1,718,787 -0.70(-4.89%)
Oct 04, 2002 15.53 15.53 14.05 14.26 2,706,943 -1.27(-8.15%)
Oct 03, 2002 16.47 16.62 15.52 15.52 2,163,998 -0.92(-5.58%)
Oct 02, 2002 16.80 17.13 16.42 16.44 659,953 -0.38(-2.28%)
Oct 01, 2002 16.44 17.03 16.14 16.83 720,825 +0.41(+2.49%)
Sep 30, 2002 16.00 16.59 15.81 16.42 669,084 +0.17(+1.06%)
Sep 27, 2002 16.57 16.68 16.20 16.25 816,699 -0.32(-1.93%)
Sep 26, 2002 16.41 16.83 16.19 16.57 1,156,905 +0.50(+3.13%)
Sep 25, 2002 15.67 16.28 15.27 16.06 1,936,743 +0.27(+1.69%)
Sep 24, 2002 16.33 16.33 15.69 15.80 118,362 -0.53(-3.22%)
Sep 23, 2002 17.06 17.16 15.91 16.32 1,683,617 -0.83(-4.83%)
Sep 20, 2002 17.56 17.56 16.86 17.15 1,753,282 -0.41(-2.36%)
Sep 19, 2002 17.89 18.11 17.51 17.56 40,733,496 -0.58(-3.19%)
Sep 18, 2002 17.39 18.46 17.39 18.14 682,273 +0.51(+2.92%)
Sep 17, 2002 18.36 18.54 17.56 17.63 562,727 -0.66(-3.59%)
Sep 16, 2002 18.36 18.43 17.91 18.29 380,449 -0.22(-1.21%)
Sep 13, 2002 18.14 18.62 17.95 18.51 512,170 +0.52(+2.89%)
Sep 12, 2002 18.72 18.72 17.99 17.99 360,159 -0.74(-3.95%)
Sep 11, 2002 18.78 19.06 18.64 18.73 390,764 -0.11(-0.57%)
Sep 10, 2002 19.09 19.09 18.72 18.84 67,635 -0.25(-1.33%)
Sep 09, 2002 19.22 19.22 18.72 19.09 16,908 -0.08(-0.40%)
Sep 06, 2002 19.80 19.83 19.16 19.17 895,156 -0.15(-0.80%)
Sep 05, 2002 19.13 19.49 19.08 19.32 536,349 +0.10(+0.52%)
Sep 04, 2002 19.47 19.55 18.98 19.22 742,976 -0.16(-0.82%)
Sep 03, 2002 19.72 19.81 19.14 19.38 1,015,378 -0.38(-1.92%)
Aug 30, 2002 20.13 20.26 19.69 19.76 694,616 -0.38(-1.88%)
Aug 29, 2002 20.49 20.49 20.05 20.14 936,244 -0.44(-2.16%)
Aug 28, 2002 20.26 20.70 20.26 20.58 2,824,797 +0.44(+2.20%)
Aug 27, 2002 20.29 20.60 20.14 20.14 1,044,123 -0.09(-0.44%)
Aug 26, 2002 19.99 20.39 19.99 20.23 786,263 +0.30(+1.51%)
Aug 23, 2002 20.17 20.17 19.85 19.92 678,384 -0.27(-1.32%)
Aug 22, 2002 19.90 20.31 19.82 20.19 899,552 +0.37(+1.88%)
Aug 21, 2002 19.69 19.96 19.50 19.82 820,249 +0.21(+1.09%)
Aug 20, 2002 19.52 19.77 19.38 19.61 923,224 +0.16(+0.82%)
Aug 16, 2002 19.58 19.68 19.36 19.45 490,357 -0.18(-0.93%)
Aug 15, 2002 19.90 20.08 19.59 19.63 878,754 -0.20(-1.01%)
Aug 14, 2002 19.34 19.90 19.24 19.83 624,783 +0.40(+2.07%)
Aug 13, 2002 19.99 20.02 19.36 19.43 650,315 -0.59(-2.95%)
Aug 12, 2002 19.61 20.08 19.55 20.02 697,491 +0.50(+2.58%)
Aug 07, 2002 19.63 19.78 19.36 19.52 746,019 +0.00(+0.00%)
Aug 06, 2002 19.34 19.78 19.27 19.52 1,424,911 +0.36(+1.88%)
Aug 05, 2002 19.13 19.68 19.03 19.16 851,869 +0.11(+0.59%)
Aug 02, 2002 19.63 19.82 18.81 19.04 862,691 -0.50(-2.57%)
Aug 01, 2002 20.08 20.31 19.46 19.55 1,235,701 -0.56(-2.79%)
Jul 31, 2002 20.40 20.92 19.95 20.11 1,664,341 -0.34(-1.68%)
Jul 30, 2002 18.78 20.47 18.72 20.45 1,026,200 +1.49(+7.86%)
Jul 29, 2002 18.91 19.43 18.87 18.96 764,619 +0.09(+0.50%)
Jul 26, 2002 18.81 19.18 18.57 18.87 2,215,063 -0.01(-0.06%)
Jul 25, 2002 18.22 19.46 18.12 18.88 1,521,123 +0.64(+3.54%)
Jul 24, 2002 16.44 18.45 16.18 18.23 1,615,136 +1.64(+9.91%)
Jul 23, 2002 17.57 17.74 16.20 16.59 2,088,246 -0.98(-5.59%)
Jul 22, 2002 18.27 18.33 17.15 17.57 1,382,132 -0.63(-3.44%)
Jul 19, 2002 19.16 19.16 18.08 18.20 1,331,743 -1.57(-7.96%)
Jul 17, 2002 20.26 20.73 19.66 19.77 1,080,646 -0.29(-1.44%)
Jul 12, 2002 20.40 20.40 19.69 20.06 1,026,200 -0.33(-1.62%)
Jul 11, 2002 19.58 20.58 19.57 20.39 2,460,918 +0.58(+2.92%)
Jul 10, 2002 20.94 20.94 19.63 19.81 3,678,865 -2.16(-9.85%)
Jul 09, 2002 22.66 22.74 22.47 21.98 757,010 -0.68(-3.00%)
Jul 08, 2002 22.94 22.94 22.66 22.66 336,148 -0.28(-1.24%)
Jul 05, 2002 22.75 22.94 22.54 22.94 164,861 +0.20(+0.88%)
Jul 04, 2002 22.62 22.88 22.53 22.74 713,554 +0.00(+0.00%)
Jul 03, 2002 22.62 22.88 22.53 22.74 713,554 +0.12(+0.55%)
Jul 02, 2002 23.16 23.16 22.46 22.62 840,371 -0.54(-2.35%)
Jul 01, 2002 23.33 23.49 23.09 23.16 746,527 -0.20(-0.86%)
Jun 28, 2002 22.77 23.37 22.76 23.36 1,099,077 +0.50(+2.20%)
Jun 27, 2002 22.53 22.92 22.40 22.86 1,256,668 +0.33(+1.44%)
Jun 26, 2002 22.47 22.60 21.93 22.53 630,532 +0.09(+0.40%)
Jun 25, 2002 22.47 22.65 22.38 22.44 490,019 -0.21(-0.94%)
Jun 21, 2002 22.30 22.67 22.27 22.66 1,078,448 +0.18(+0.82%)
Jun 20, 2002 22.74 22.77 22.40 22.47 1,062,554 -0.22(-0.96%)
Jun 19, 2002 23.28 23.31 22.62 22.69 485,961 -0.58(-2.49%)
Jun 18, 2002 23.24 23.48 23.21 23.27 509,971 -0.06(-0.25%)
Jun 17, 2002 23.15 23.34 22.90 23.33 318,563 +0.21(+0.92%)
Jun 14, 2002 23.21 23.51 22.72 23.12 970,400 -0.07(-0.31%)
Jun 12, 2002 23.06 23.31 23.01 23.19 395,667 +0.24(+1.06%)
Jun 11, 2002 23.01 23.33 22.92 22.95 371,319 -0.05(-0.21%)
Jun 10, 2002 22.71 23.04 22.65 22.99 487,313 +0.17(+0.73%)
Jun 07, 2002 22.72 22.90 22.59 22.83 693,940 +0.11(+0.49%)
Jun 06, 2002 23.24 23.24 22.54 22.72 717,951 -0.41(-1.76%)
Jun 05, 2002 23.36 23.42 22.97 23.12 388,227 -0.60(-2.52%)
May 31, 2002 23.90 23.99 23.60 23.72 556,302 -0.66(-2.69%)
May 28, 2002 24.54 24.54 24.27 24.38 480,212 -0.18(-0.72%)
May 27, 2002 24.66 24.84 24.34 24.56 801,819 +0.00(+0.00%)
May 24, 2002 24.66 24.84 24.34 24.56 801,819 +0.01(+0.05%)
May 23, 2002 24.51 24.75 24.34 24.54 490,188 +0.12(+0.48%)
May 22, 2002 24.07 24.45 24.07 24.43 907,161 +0.40(+1.67%)
May 21, 2002 24.01 24.35 23.85 24.02 751,768 -0.07(-0.29%)
May 20, 2002 23.89 24.58 23.89 24.09 1,087,748 +0.09(+0.39%)
May 17, 2002 24.27 24.35 23.54 24.00 696,138 -0.27(-1.10%)
May 16, 2002 24.84 24.93 24.22 24.27 571,520 -0.69(-2.77%)
May 15, 2002 25.25 25.37 24.90 24.96 598,743 -0.41(-1.61%)
May 14, 2002 25.43 25.45 25.12 25.37 310,785 +0.11(+0.45%)
May 13, 2002 25.19 25.28 24.98 25.25 403,784 +0.02(+0.07%)
May 10, 2002 25.64 25.70 25.21 25.24 489,343 -0.40(-1.57%)
May 09, 2002 25.43 25.81 25.37 25.64 506,759 -0.03(-0.12%)
May 08, 2002 25.79 25.79 25.34 25.67 337,670 -0.06(-0.23%)
May 07, 2002 25.84 25.96 25.64 25.73 279,334 -0.07(-0.28%)
May 06, 2002 26.02 26.02 25.79 25.80 238,584 -0.11(-0.41%)
May 03, 2002 25.70 25.93 25.61 25.90 414,943 +0.15(+0.57%)
May 02, 2002 25.84 25.84 25.54 25.76 652,006 -0.07(-0.27%)
May 01, 2002 25.99 25.99 25.76 25.83 727,927 -0.09(-0.34%)
Apr 30, 2002 26.02 26.10 25.92 25.92 663,504 -0.02(-0.09%)
Apr 29, 2002 26.23 26.38 25.94 25.94 1,012,672 -0.52(-1.97%)
Apr 26, 2002 26.67 26.77 26.36 26.46 432,529 -0.32(-1.19%)
Apr 25, 2002 26.85 27.09 26.68 26.78 463,303 -0.19(-0.70%)
Apr 24, 2002 27.18 27.44 26.96 26.97 330,399 -0.33(-1.19%)
Apr 23, 2002 26.85 27.61 26.85 27.29 293,030 +0.37(+1.38%)
Apr 22, 2002 27.09 27.20 26.92 26.92 201,215 -0.17(-0.61%)
Apr 19, 2002 26.82 27.20 26.71 27.09 634,083 +0.31(+1.15%)
Apr 18, 2002 26.38 26.81 26.35 26.78 677,708 +0.38(+1.43%)
Apr 17, 2002 26.41 26.57 26.35 26.40 279,334 +0.04(+0.13%)
Apr 16, 2002 26.15 26.39 26.13 26.36 593,670 +0.22(+0.86%)
Apr 15, 2002 26.39 26.39 26.02 26.14 445,210 -0.31(-1.19%)
Apr 12, 2002 26.38 26.57 26.12 26.45 547,847 +0.05(+0.18%)
Apr 11, 2002 26.64 26.79 26.39 26.41 601,279 -0.26(-0.98%)
Apr 10, 2002 26.29 26.76 26.17 26.67 551,567 +0.38(+1.44%)
Apr 09, 2002 26.78 26.81 26.26 26.29 1,149,804 -0.50(-1.85%)
Apr 08, 2002 26.75 26.79 26.52 26.78 389,073 -0.05(-0.20%)
Apr 05, 2002 27.11 27.11 26.70 26.84 391,271 -0.27(-1.00%)
Apr 04, 2002 27.12 27.47 26.94 27.11 2,756,147 +0.05(+0.20%)
Apr 03, 2002 27.32 27.35 26.90 27.06 539,562 -0.24(-0.89%)
Apr 02, 2002 26.79 27.34 26.79 27.30 424,074 +0.46(+1.70%)
Apr 01, 2002 26.82 27.01 26.58 26.84 692,587 +0.02(+0.09%)
Mar 29, 2002 26.55 26.97 26.55 26.82 705,776 +0.00(+0.00%)
Mar 28, 2002 26.55 26.97 26.55 26.82 704,762 +0.27(+1.00%)
Mar 27, 2002 26.14 26.57 26.12 26.55 452,481 +0.46(+1.77%)
Mar 26, 2002 26.18 26.30 25.94 26.09 281,701 -0.08(-0.32%)
Mar 25, 2002 25.82 26.26 25.73 26.18 453,327 +0.21(+0.80%)
Mar 22, 2002 26.26 26.48 25.97 25.97 438,785 -0.28(-1.06%)
Mar 21, 2002 25.64 26.25 25.61 26.25 456,878 +0.61(+2.38%)
Mar 20, 2002 25.55 25.74 25.21 25.64 383,155 +0.14(+0.53%)
Mar 19, 2002 25.40 25.74 25.40 25.50 355,086 +0.08(+0.30%)
Mar 18, 2002 25.26 25.43 24.90 25.42 279,503 +0.17(+0.68%)
Mar 15, 2002 25.38 25.51 25.25 25.25 472,434 -0.05(-0.19%)
Mar 14, 2002 25.43 25.64 25.19 25.30 266,314 -0.06(-0.23%)
Mar 13, 2002 25.40 25.55 25.22 25.36 325,665 -0.07(-0.28%)
Mar 12, 2002 25.70 25.73 25.38 25.43 388,397 -0.31(-1.22%)
Mar 11, 2002 25.43 25.92 25.32 25.74 378,589 +0.35(+1.37%)
Mar 08, 2002 25.64 25.79 25.39 25.39 339,530 -0.14(-0.56%)
Mar 07, 2002 25.64 25.75 25.33 25.54 409,025 -0.09(-0.37%)
Mar 06, 2002 25.37 25.70 25.05 25.63 535,166 +0.47(+1.86%)
Mar 05, 2002 24.96 25.28 24.84 25.16 634,590 +0.28(+1.12%)
Mar 04, 2002 24.19 25.06 24.19 24.89 582,003 +0.70(+2.88%)
Mar 01, 2002 24.12 24.31 24.07 24.19 1,295,896 +0.20(+0.84%)
Feb 28, 2002 24.16 24.22 23.93 23.99 475,646 -0.11(-0.44%)
Feb 27, 2002 24.10 24.28 24.02 24.09 563,234 +0.06(+0.25%)
Feb 26, 2002 24.13 24.15 24.01 24.03 669,084 -0.09(-0.39%)
Feb 25, 2002 24.48 24.48 23.95 24.13 538,547 -0.35(-1.45%)
Feb 22, 2002 24.19 24.50 23.96 24.48 345,279 +0.27(+1.12%)
Feb 21, 2002 24.48 24.50 24.16 24.21 422,214 -0.26(-1.06%)
Feb 20, 2002 24.51 24.54 24.01 24.47 649,808 -0.15(-0.62%)
Feb 19, 2002 24.78 25.02 24.60 24.63 449,269 -0.33(-1.33%)
Feb 18, 2002 25.06 25.31 24.91 24.96 277,812 +0.00(+0.00%)
Feb 15, 2002 25.06 25.31 24.91 24.96 277,812 -0.10(-0.40%)
Feb 14, 2002 25.31 25.47 25.02 25.06 647,948 -0.39(-1.53%)
Feb 13, 2002 25.31 25.54 25.21 25.45 748,556 +0.20(+0.80%)
Feb 12, 2002 24.72 25.25 24.67 25.25 612,608 +0.53(+2.13%)
Feb 11, 2002 24.57 24.72 24.41 24.72 395,498 +0.15(+0.60%)
Feb 08, 2002 24.72 24.72 24.46 24.57 573,718 -0.05(-0.19%)
Feb 07, 2002 24.24 24.66 24.18 24.62 837,835 +0.38(+1.56%)
Feb 06, 2002 24.04 24.24 23.98 24.24 780,344 +0.17(+0.71%)
Feb 05, 2002 24.03 24.16 23.83 24.07 741,116 +0.04(+0.15%)
Feb 04, 2002 23.86 24.16 23.60 24.03 1,258,189 +0.17(+0.72%)
Feb 01, 2002 23.60 23.88 23.57 23.86 2,037,858 +0.29(+1.23%)
Jan 31, 2002 23.57 23.66 23.27 23.57 759,208 +0.07(+0.30%)
Jan 30, 2002 23.69 23.75 23.33 23.50 915,785 -0.38(-1.61%)
Jan 29, 2002 24.66 24.81 23.89 23.89 1,169,080 -0.77(-3.12%)
Jan 28, 2002 24.99 25.16 24.47 24.66 1,502,016 -0.48(-1.91%)
Jan 25, 2002 25.19 25.21 24.96 25.13 623,937 -0.02(-0.09%)
Jan 24, 2002 25.34 25.69 25.14 25.16 683,626 -0.18(-0.72%)
Jan 23, 2002 24.78 25.43 24.78 25.34 640,677 +0.51(+2.07%)
Jan 22, 2002 25.37 25.37 24.83 24.83 656,402 -0.41(-1.62%)
Jan 21, 2002 25.15 25.37 25.13 25.24 357,453 +0.00(+0.00%)
Jan 18, 2002 25.15 25.37 25.13 25.24 357,453 +0.08(+0.33%)
Jan 17, 2002 25.37 25.43 24.99 25.15 304,359 -0.21(-0.82%)
Jan 16, 2002 24.99 25.47 24.99 25.36 435,572 +0.22(+0.89%)
Jan 15, 2002 25.13 25.42 25.08 25.13 577,438 +0.10(+0.40%)
Jan 14, 2002 24.81 25.16 24.75 25.03 272,740 +0.25(+1.03%)
Jan 11, 2002 24.91 25.00 24.76 24.78 290,663 -0.07(-0.29%)
Jan 10, 2002 24.75 25.06 24.75 24.85 544,804 +0.10(+0.41%)
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.