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 (%)
Aug 29, 2003 34.20 34.31 33.85 34.30 231,400 +0.28(+0.82%)
Aug 28, 2003 33.97 34.17 33.77 34.02 240,300 +0.06(+0.18%)
Aug 27, 2003 34.15 34.16 33.85 33.96 607,000 +0.01(+0.03%)
Aug 26, 2003 33.95 34.11 33.79 33.95 450,600 +0.06(+0.18%)
Aug 25, 2003 33.76 34.00 33.73 33.89 235,100 +0.27(+0.80%)
Aug 22, 2003 34.35 34.45 33.55 33.62 223,900 -0.48(-1.41%)
Aug 21, 2003 34.25 34.42 33.96 34.10 472,700 +0.03(+0.09%)
Aug 20, 2003 33.82 34.23 33.76 34.07 799,100 +0.28(+0.83%)
Aug 19, 2003 33.70 33.79 33.51 33.79 484,800 +0.34(+1.02%)
Aug 18, 2003 33.60 33.82 33.15 33.45 553,100 -0.45(-1.33%)
Aug 15, 2003 33.50 34.06 33.27 33.90 221,000 +0.40(+1.19%)
Aug 14, 2003 33.49 33.66 33.24 33.50 216,700 +0.12(+0.36%)
Aug 13, 2003 33.78 33.89 33.26 33.38 335,500 -0.06(-0.18%)
Aug 12, 2003 33.46 33.53 33.11 33.44 580,400 +0.23(+0.69%)
Aug 11, 2003 33.60 33.64 33.01 33.21 291,300 -0.16(-0.48%)
Aug 08, 2003 33.35 33.38 33.05 33.37 361,400 +0.19(+0.57%)
Aug 07, 2003 33.43 33.88 33.09 33.18 663,400 -0.19(-0.57%)
Aug 06, 2003 33.25 33.80 33.04 33.37 579,600 +0.41(+1.24%)
Aug 05, 2003 33.75 33.86 32.87 32.96 618,200 -0.84(-2.49%)
Aug 04, 2003 34.17 34.22 33.60 33.80 806,000 -0.26(-0.76%)
Aug 01, 2003 34.40 34.40 34.00 34.06 584,100 -0.26(-0.76%)
Jul 31, 2003 34.60 34.63 34.31 34.32 590,000 -0.21(-0.61%)
Jul 30, 2003 34.96 34.98 34.46 34.53 838,900 -0.78(-2.21%)
Jul 29, 2003 35.70 35.75 35.16 35.31 3,015,900 -0.57(-1.59%)
Jul 28, 2003 35.60 36.15 35.25 35.88 1,340,300 -0.77(-2.10%)
Jul 25, 2003 36.72 36.98 36.59 36.65 265,600 +0.13(+0.36%)
Jul 24, 2003 37.02 37.12 36.52 36.52 369,800 -0.34(-0.92%)
Jul 23, 2003 36.86 36.87 36.41 36.86 232,700 +0.16(+0.44%)
Jul 22, 2003 36.38 36.74 36.31 36.70 451,500 +0.40(+1.10%)
Jul 21, 2003 36.77 36.85 36.15 36.30 267,200 -0.34(-0.93%)
Jul 18, 2003 36.25 36.83 36.21 36.64 267,900 +0.48(+1.33%)
Jul 17, 2003 36.02 36.30 35.60 36.16 309,800 +0.14(+0.39%)
Jul 16, 2003 36.67 36.85 35.83 36.02 271,400 -0.56(-1.53%)
Jul 15, 2003 37.08 37.08 36.52 36.58 350,100 -0.38(-1.03%)
Jul 14, 2003 37.29 37.60 36.90 36.96 305,000 -0.01(-0.03%)
Jul 11, 2003 36.56 37.00 36.45 36.97 221,500 +0.70(+1.93%)
Jul 10, 2003 36.67 36.72 36.16 36.27 311,200 -0.46(-1.25%)
Jul 09, 2003 37.18 37.35 36.69 36.73 274,700 -0.44(-1.18%)
Jul 08, 2003 37.31 37.40 36.92 37.17 184,100 -0.14(-0.38%)
Jul 07, 2003 37.50 37.61 37.27 37.31 240,200 -0.06(-0.16%)
Jul 03, 2003 37.65 37.65 37.21 37.37 145,100 -0.35(-0.93%)
Jul 02, 2003 37.65 38.03 37.50 37.72 291,700 +0.36(+0.96%)
Jul 01, 2003 37.45 37.54 37.06 37.36 409,000 -0.09(-0.24%)
Jun 30, 2003 38.08 38.23 37.45 37.45 463,300 -0.50(-1.32%)
Jun 27, 2003 38.50 38.79 37.95 37.95 248,900 -0.43(-1.12%)
Jun 26, 2003 38.31 38.56 38.19 38.38 194,400 +0.11(+0.29%)
Jun 25, 2003 38.38 38.99 38.18 38.27 287,300 -0.10(-0.26%)
Jun 24, 2003 38.51 38.78 38.20 38.37 284,300 -0.14(-0.36%)
Jun 23, 2003 38.85 38.91 38.31 38.51 324,500 -0.29(-0.75%)
Jun 20, 2003 39.53 39.59 38.80 38.80 393,600 -0.25(-0.64%)
Jun 19, 2003 39.18 39.56 39.04 39.05 308,700 +0.01(+0.03%)
Jun 18, 2003 38.95 39.11 38.70 39.04 223,400 +0.17(+0.44%)
Jun 17, 2003 39.05 39.29 38.75 38.87 353,200 -0.08(-0.21%)
Jun 16, 2003 38.32 38.95 38.25 38.95 297,900 +0.88(+2.31%)
Jun 13, 2003 38.70 38.93 38.07 38.07 1,027,700 +0.02(+0.05%)
Jun 12, 2003 38.30 38.40 37.95 38.05 809,600 +0.15(+0.40%)
Jun 11, 2003 38.04 38.18 37.67 37.90 618,300 +0.10(+0.26%)
Jun 10, 2003 37.99 37.99 37.61 37.80 480,200 -0.06(-0.16%)
Jun 09, 2003 37.70 38.04 37.70 37.86 790,100 +0.26(+0.69%)
Jun 06, 2003 38.07 38.18 37.40 37.60 548,000 -0.20(-0.53%)
Jun 05, 2003 38.10 38.15 37.71 37.80 880,300 -0.40(-1.05%)
Jun 04, 2003 38.07 38.37 37.73 38.20 905,000 +0.13(+0.34%)
Jun 03, 2003 37.80 38.07 37.56 38.07 1,006,100 +0.27(+0.71%)
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.