Pinnacle West Capital (NY: PNW )

78.12 +0.32 (+0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 24.75 24.86 24.48 24.54 658,093 -0.22(-0.91%)
Nov 29, 2005 24.77 24.93 24.71 24.76 789,475 +0.08(+0.31%)
Nov 28, 2005 24.84 24.85 24.53 24.69 914,263 -0.08(-0.31%)
Nov 25, 2005 24.78 24.82 24.68 24.76 323,466 +0.11(+0.46%)
Nov 23, 2005 24.60 24.82 24.60 24.65 844,936 +0.01(+0.05%)
Nov 22, 2005 24.72 24.95 24.57 24.64 1,002,865 -0.16(-0.64%)
Nov 21, 2005 24.78 24.95 24.65 24.80 562,389 +0.05(+0.19%)
Nov 18, 2005 24.76 24.84 24.47 24.75 572,534 +0.16(+0.65%)
Nov 17, 2005 24.32 24.65 24.26 24.59 413,422 +0.34(+1.41%)
Nov 16, 2005 24.31 24.45 24.23 24.25 399,049 -0.01(-0.05%)
Nov 15, 2005 24.22 24.41 24.16 24.26 949,602 +0.01(+0.02%)
Nov 14, 2005 24.34 24.35 24.14 24.25 807,060 -0.04(-0.15%)
Nov 11, 2005 24.31 24.37 24.13 24.29 531,615 -0.04(-0.15%)
Nov 10, 2005 24.26 24.42 23.83 24.32 1,334,618 +0.02(+0.10%)
Nov 09, 2005 24.02 24.38 23.96 24.30 855,758 +0.29(+1.21%)
Nov 08, 2005 23.70 24.02 23.60 24.01 1,356,261 +0.25(+1.04%)
Nov 07, 2005 24.12 24.23 23.66 23.76 1,450,105 -0.35(-1.47%)
Nov 04, 2005 24.13 24.31 23.95 24.12 988,324 +0.17(+0.69%)
Nov 03, 2005 24.58 24.58 23.92 23.95 1,340,198 -0.58(-2.36%)
Nov 02, 2005 24.27 24.53 24.03 24.53 975,304 +0.26(+1.07%)
Nov 01, 2005 24.67 24.67 24.14 24.27 1,318,554 -0.43(-1.72%)
Oct 31, 2005 24.42 24.71 24.34 24.70 1,509,117 +0.53(+2.20%)
Oct 28, 2005 23.66 24.21 23.57 24.16 944,361 +0.21(+0.86%)
Oct 27, 2005 24.87 24.87 23.74 23.96 2,319,053 -0.48(-1.98%)
Oct 26, 2005 24.60 24.67 24.29 24.44 759,716 -0.21(-0.84%)
Oct 25, 2005 24.56 24.76 24.41 24.65 885,180 +0.04(+0.17%)
Oct 24, 2005 23.89 24.61 23.82 24.61 971,922 +0.77(+3.25%)
Oct 21, 2005 23.67 24.01 23.64 23.83 665,026 +0.27(+1.13%)
Oct 20, 2005 24.13 24.19 23.54 23.57 1,093,835 -0.43(-1.77%)
Oct 19, 2005 24.07 24.10 23.77 23.99 1,105,164 -0.19(-0.78%)
Oct 18, 2005 24.32 24.40 24.05 24.18 827,182 -0.14(-0.56%)
Oct 17, 2005 24.11 24.54 24.09 24.32 829,211 +0.24(+1.01%)
Oct 14, 2005 24.21 24.31 23.85 24.08 1,730,116 -0.07(-0.27%)
Oct 13, 2005 24.66 24.68 23.90 24.14 1,345,270 -0.60(-2.41%)
Oct 12, 2005 25.22 25.28 24.71 24.74 1,624,774 -0.52(-2.06%)
Oct 11, 2005 25.14 25.43 25.14 25.26 852,207 +0.13(+0.52%)
Oct 10, 2005 25.44 25.49 25.02 25.13 577,269 -0.31(-1.21%)
Oct 07, 2005 25.18 25.44 25.15 25.44 1,268,673 +0.30(+1.18%)
Oct 06, 2005 25.73 25.77 24.83 25.14 1,465,831 -0.64(-2.48%)
Oct 05, 2005 26.23 26.31 25.78 25.78 884,503 -0.45(-1.71%)
Oct 04, 2005 26.47 26.60 26.23 26.23 484,101 -0.25(-0.94%)
Oct 03, 2005 26.07 26.56 26.04 26.48 863,029 +0.41(+1.57%)
Sep 30, 2005 26.23 26.45 26.00 26.07 598,574 -0.19(-0.72%)
Sep 29, 2005 25.90 26.36 25.86 26.26 906,992 +0.34(+1.30%)
Sep 28, 2005 26.17 26.26 25.67 25.92 909,021 -0.24(-0.90%)
Sep 27, 2005 26.02 26.20 25.89 26.16 587,245 +0.16(+0.61%)
Sep 26, 2005 26.17 26.34 25.96 26.00 508,788 -0.04(-0.14%)
Sep 23, 2005 26.03 26.09 25.52 26.03 867,425 +0.48(+1.87%)
Sep 22, 2005 25.76 25.87 25.51 25.55 773,919 -0.31(-1.19%)
Sep 21, 2005 26.17 26.28 25.70 25.86 890,590 -0.36(-1.38%)
Sep 20, 2005 26.29 26.50 26.20 26.22 834,960 -0.07(-0.25%)
Sep 19, 2005 26.71 26.73 26.21 26.29 1,360,488 -0.73(-2.69%)
Sep 16, 2005 26.81 27.05 26.70 27.02 1,176,858 +0.21(+0.77%)
Sep 15, 2005 26.84 27.10 26.77 26.81 483,255 -0.02(-0.07%)
Sep 14, 2005 26.97 27.09 26.81 26.83 459,245 -0.14(-0.53%)
Sep 13, 2005 27.16 27.22 26.92 26.97 579,974 -0.17(-0.61%)
Sep 12, 2005 27.06 27.18 26.94 27.13 455,018 -0.04(-0.15%)
Sep 09, 2005 26.76 27.20 26.76 27.18 535,504 +0.42(+1.57%)
Sep 08, 2005 26.88 26.97 26.70 26.76 450,452 -0.23(-0.85%)
Sep 07, 2005 26.98 27.06 26.82 26.99 487,990 +0.01(+0.04%)
Sep 06, 2005 26.89 27.24 26.88 26.97 743,821 +0.15(+0.57%)
Sep 02, 2005 26.81 26.87 26.69 26.82 713,893 +0.06(+0.22%)
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.