Pinnacle West Capital (NY: PNW )

76.59 +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 22.98 23.12 22.96 23.10 729,449 +0.17(+0.75%)
Apr 29, 2004 23.32 23.32 22.75 22.93 1,253,962 -0.66(-2.81%)
Apr 28, 2004 23.42 23.69 23.21 23.59 1,391,770 +0.12(+0.50%)
Apr 27, 2004 23.47 23.63 23.41 23.47 1,023,494 +0.04(+0.18%)
Apr 26, 2004 23.63 23.79 23.31 23.43 1,232,826 -0.20(-0.85%)
Apr 23, 2004 23.37 23.66 23.13 23.63 1,217,946 +0.23(+0.99%)
Apr 22, 2004 23.18 23.46 23.06 23.40 716,260 +0.22(+0.94%)
Apr 21, 2004 23.07 23.19 22.75 23.18 875,203 +0.11(+0.49%)
Apr 20, 2004 23.28 23.33 23.06 23.07 794,210 -0.21(-0.89%)
Apr 19, 2004 23.33 23.33 23.15 23.28 732,154 -0.05(-0.20%)
Apr 16, 2004 23.06 23.48 23.04 23.32 1,732,653 +0.50(+2.18%)
Apr 15, 2004 22.56 22.86 22.53 22.83 1,305,365 +0.35(+1.58%)
Apr 14, 2004 22.47 22.66 22.27 22.47 1,779,659 -0.22(-0.99%)
Apr 13, 2004 22.98 23.00 22.18 22.70 1,467,183 -0.18(-0.80%)
Apr 12, 2004 23.36 23.36 22.78 22.88 987,478 -0.37(-1.60%)
Apr 08, 2004 23.40 23.41 23.21 23.25 687,007 -0.05(-0.20%)
Apr 07, 2004 23.41 23.41 23.17 23.30 1,288,118 -0.09(-0.40%)
Apr 06, 2004 23.40 23.42 23.31 23.40 3,080,798 +0.05(+0.20%)
Apr 05, 2004 23.43 23.45 23.19 23.35 1,127,315 +0.02(+0.08%)
Apr 02, 2004 23.51 23.51 23.31 23.33 1,116,662 -0.09(-0.38%)
Apr 01, 2004 23.42 23.51 23.30 23.42 838,173 +0.15(+0.64%)
Mar 31, 2004 23.08 23.34 22.98 23.27 861,000 +0.20(+0.85%)
Mar 30, 2004 22.91 23.14 22.78 23.08 700,704 +0.21(+0.93%)
Mar 29, 2004 22.62 22.86 22.51 22.86 598,236 +0.34(+1.50%)
Mar 26, 2004 22.60 22.67 22.50 22.53 733,676 -0.07(-0.31%)
Mar 25, 2004 22.77 22.79 22.53 22.60 629,179 +0.01(+0.03%)
Mar 24, 2004 22.73 22.77 22.59 22.59 634,083 -0.10(-0.44%)
Mar 23, 2004 22.64 22.89 22.54 22.69 803,679 +0.05(+0.23%)
Mar 22, 2004 22.95 22.95 22.55 22.64 674,495 -0.31(-1.37%)
Mar 19, 2004 23.14 23.14 22.88 22.95 583,018 -0.06(-0.26%)
Mar 18, 2004 23.11 23.24 22.96 23.01 1,257,344 -0.02(-0.10%)
Mar 17, 2004 22.68 23.11 22.61 23.04 1,033,470 +0.47(+2.07%)
Mar 16, 2004 22.70 22.85 22.56 22.57 757,856 -0.04(-0.18%)
Mar 15, 2004 22.76 22.80 22.55 22.61 729,956 -0.09(-0.42%)
Mar 12, 2004 22.62 22.75 22.50 22.70 455,525 +0.17(+0.73%)
Mar 11, 2004 22.69 22.85 22.49 22.54 790,659 -0.15(-0.65%)
Mar 10, 2004 22.98 23.05 22.53 22.69 1,148,451 -0.40(-1.74%)
Mar 09, 2004 23.24 23.24 22.96 23.09 697,153 -0.15(-0.64%)
Mar 08, 2004 23.43 23.51 23.21 23.24 527,895 -0.18(-0.76%)
Mar 05, 2004 23.15 23.46 23.08 23.41 557,485 +0.28(+1.20%)
Mar 04, 2004 23.02 23.15 22.89 23.14 461,781 +0.19(+0.82%)
Mar 03, 2004 23.06 23.12 22.83 22.95 564,418 -0.05(-0.21%)
Mar 02, 2004 23.32 23.32 22.99 22.99 667,900 -0.23(-0.99%)
Mar 01, 2004 23.12 23.48 23.08 23.22 987,816 +0.11(+0.46%)
Feb 27, 2004 22.84 23.12 22.77 23.12 966,511 +0.40(+1.77%)
Feb 26, 2004 22.40 22.73 22.37 22.72 757,348 +0.20(+0.89%)
Feb 25, 2004 22.47 22.57 22.44 22.51 471,588 +0.04(+0.18%)
Feb 24, 2004 22.59 22.60 22.28 22.47 987,140 -0.03(-0.13%)
Feb 23, 2004 22.38 22.61 22.38 22.50 598,236 +0.08(+0.37%)
Feb 20, 2004 22.75 22.75 22.37 22.42 1,083,859 -0.29(-1.28%)
Feb 19, 2004 22.95 22.96 22.70 22.71 1,071,515 -0.18(-0.78%)
Feb 18, 2004 22.47 22.91 22.45 22.89 2,249,726 +0.50(+2.25%)
Feb 17, 2004 22.15 22.42 22.14 22.38 1,873,504 +0.18(+0.80%)
Feb 13, 2004 22.12 22.47 22.12 22.21 1,703,062 +0.09(+0.40%)
Feb 12, 2004 22.15 22.25 22.09 22.12 706,791 -0.11(-0.48%)
Feb 11, 2004 22.12 22.26 21.94 22.23 1,818,888 +0.17(+0.75%)
Feb 10, 2004 22.07 22.11 22.00 22.06 1,633,228 +0.02(+0.11%)
Feb 09, 2004 22.14 22.14 21.94 22.04 1,523,152 -0.08(-0.35%)
Feb 06, 2004 22.00 22.17 21.89 22.11 1,064,921 +0.01(+0.05%)
Feb 05, 2004 22.38 22.39 22.08 22.10 2,223,349 -0.34(-1.53%)
Feb 04, 2004 22.60 22.60 21.82 22.44 6,189,327 -0.59(-2.57%)
Feb 03, 2004 23.06 23.06 22.82 23.04 896,001 -0.05(-0.23%)
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.