Pinnacle West Capital (NY: PNW )

76.50 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.