Pinnacle West Capital (NY: PNW )

86.12 USD +0.51 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 40.48 40.48 40.02 40.02 349,100 -0.22(-0.55%)
Dec 30, 2003 39.77 40.43 39.77 40.24 392,400 +0.59(+1.49%)
Dec 29, 2003 39.19 39.70 39.12 39.65 316,200 +0.55(+1.41%)
Dec 26, 2003 39.13 39.21 39.03 39.10 89,200 +0.13(+0.33%)
Dec 24, 2003 39.14 39.23 38.93 38.97 131,900 -0.08(-0.20%)
Dec 23, 2003 39.02 39.18 38.95 39.05 583,100 -0.04(-0.10%)
Dec 22, 2003 38.95 39.11 38.94 39.09 577,700 +0.17(+0.44%)
Dec 19, 2003 39.00 39.19 38.92 38.92 755,900 -0.08(-0.21%)
Dec 18, 2003 38.92 39.00 38.72 39.00 553,900 +0.04(+0.10%)
Dec 17, 2003 39.10 39.10 38.86 38.96 367,400 +0.04(+0.10%)
Dec 16, 2003 38.95 38.97 38.67 38.92 524,700 +0.07(+0.18%)
Dec 15, 2003 39.22 39.29 38.79 38.85 661,700 -0.15(-0.38%)
Dec 12, 2003 38.96 39.03 38.80 39.00 224,600 +0.15(+0.39%)
Dec 11, 2003 38.77 38.99 38.76 38.85 267,000 +0.22(+0.57%)
Dec 10, 2003 38.72 38.95 38.60 38.63 366,000 -0.09(-0.23%)
Dec 09, 2003 39.00 39.00 38.70 38.72 380,500 -0.23(-0.59%)
Dec 08, 2003 39.03 39.18 38.89 38.95 460,100 +0.01(+0.03%)
Dec 05, 2003 39.40 39.44 38.96 38.94 1,092,200 -0.36(-0.92%)
Dec 04, 2003 39.41 39.41 39.12 39.30 507,200 -0.02(-0.05%)
Dec 03, 2003 39.64 39.66 39.25 39.32 683,300 -0.15(-0.38%)
Dec 02, 2003 39.64 39.64 39.46 39.47 527,100 -0.03(-0.08%)
Dec 01, 2003 39.38 39.60 39.37 39.50 352,300 +0.13(+0.33%)
Nov 28, 2003 39.19 39.48 39.10 39.37 134,600 -0.02(-0.05%)
Nov 26, 2003 39.61 39.61 39.24 39.39 367,700 +0.06(+0.15%)
Nov 25, 2003 38.97 39.41 38.78 39.33 526,600 +0.19(+0.49%)
Nov 24, 2003 38.30 39.23 38.29 39.14 839,800 +1.07(+2.81%)
Nov 21, 2003 37.67 38.06 37.72 38.07 491,400 +0.40(+1.06%)
Nov 20, 2003 37.68 37.89 37.41 37.67 492,300 -0.09(-0.24%)
Nov 19, 2003 37.35 37.87 37.35 37.76 298,000 +0.47(+1.26%)
Nov 18, 2003 37.96 37.96 37.25 37.29 363,200 -0.67(-1.77%)
Nov 17, 2003 37.85 38.10 37.69 37.96 555,700 -0.14(-0.37%)
Nov 14, 2003 37.99 38.22 37.95 38.10 459,600 +0.11(+0.29%)
Nov 13, 2003 37.50 38.08 37.44 37.99 1,106,200 +1.11(+3.01%)
Nov 12, 2003 36.47 36.88 36.47 36.88 392,800 +0.34(+0.93%)
Nov 11, 2003 36.45 36.54 36.27 36.54 256,300 +0.03(+0.08%)
Nov 10, 2003 36.50 36.51 36.32 36.51 412,100 +0.05(+0.14%)
Nov 07, 2003 36.83 36.83 36.22 36.46 277,800 -0.19(-0.52%)
Nov 06, 2003 36.70 36.70 36.41 36.65 483,300 -0.11(-0.30%)
Nov 05, 2003 36.80 36.86 36.48 36.76 215,300 +0.00(+0.00%)
Nov 04, 2003 36.80 36.93 36.70 36.76 357,200 -0.12(-0.33%)
Nov 03, 2003 36.56 37.07 36.58 36.88 654,827 +0.32(+0.88%)
Oct 31, 2003 36.63 36.79 36.36 36.56 345,600 +0.05(+0.14%)
Oct 30, 2003 36.35 36.49 36.34 36.51 1,329,200 -0.17(-0.46%)
Oct 29, 2003 36.50 36.85 36.46 36.68 1,551,600 +0.38(+1.05%)
Oct 28, 2003 36.07 36.30 36.01 36.30 599,000 +0.14(+0.39%)
Oct 27, 2003 36.36 36.52 36.04 36.16 578,900 +0.02(+0.06%)
Oct 24, 2003 35.40 36.22 35.28 36.14 819,300 +0.89(+2.52%)
Oct 23, 2003 35.71 35.92 35.10 35.25 1,007,900 -0.41(-1.15%)
Oct 22, 2003 35.44 35.82 35.44 35.66 463,300 +0.22(+0.62%)
Oct 21, 2003 35.10 35.57 35.03 35.44 314,200 +0.19(+0.54%)
Oct 20, 2003 35.47 35.47 35.22 35.25 478,600 -0.12(-0.34%)
Oct 17, 2003 35.26 35.42 34.99 35.37 386,900 +0.25(+0.71%)
Oct 16, 2003 35.18 35.28 34.96 35.12 316,000 +0.05(+0.14%)
Oct 15, 2003 35.68 35.71 34.91 35.07 543,000 -0.33(-0.93%)
Oct 14, 2003 35.29 35.40 35.26 35.40 457,800 +0.10(+0.28%)
Oct 13, 2003 35.50 35.50 35.08 35.30 517,500 -0.20(-0.56%)
Oct 10, 2003 35.74 35.75 35.25 35.50 508,500 -0.14(-0.39%)
Oct 09, 2003 35.60 35.85 35.50 35.64 452,500 +0.10(+0.28%)
Oct 08, 2003 35.75 35.77 35.48 35.54 731,900 -0.16(-0.45%)
Oct 07, 2003 35.90 35.89 35.55 35.70 584,700 -0.20(-0.56%)
Oct 06, 2003 35.80 35.98 35.65 35.90 935,400 -0.48(-1.32%)
Oct 03, 2003 36.43 36.54 36.39 36.38 151,700 +0.15(+0.41%)
Oct 02, 2003 36.02 36.30 36.02 36.23 202,700 +0.32(+0.89%)
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.