Skip to main content

Pinnacle West Capital (NY: PNW )

74.73 +0.70 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 17.17 17.54 16.92 17.39 731,456 +0.35(+2.03%)
Jan 30, 2003 17.45 17.51 17.00 17.05 762,799 -0.56(-3.17%)
Jan 29, 2003 17.52 17.64 17.24 17.60 2,590,185 +0.08(+0.48%)
Jan 28, 2003 17.49 17.67 17.44 17.52 1,048,468 +0.15(+0.84%)
Jan 27, 2003 17.81 17.92 17.34 17.38 1,637,358 -0.50(-2.81%)
Jan 24, 2003 17.78 19.03 17.78 17.88 5,238,221 -1.15(-6.04%)
Jan 23, 2003 18.64 19.12 18.62 19.03 975,036 +0.39(+2.07%)
Jan 22, 2003 18.43 18.88 18.26 18.64 843,037 -0.06(-0.33%)
Jan 21, 2003 19.10 19.32 18.67 18.70 921,842 -0.25(-1.33%)
Jan 17, 2003 19.57 19.57 18.90 18.96 917,185 -0.54(-2.78%)
Jan 16, 2003 19.63 19.74 19.47 19.50 733,426 -0.01(-0.03%)
Jan 15, 2003 19.61 19.68 19.41 19.50 344,773 -0.12(-0.63%)
Jan 14, 2003 19.96 19.96 19.54 19.63 601,069 -0.16(-0.82%)
Jan 13, 2003 19.85 19.95 19.44 19.79 717,665 -0.16(-0.78%)
Jan 10, 2003 20.03 20.04 19.71 19.94 610,382 -0.09(-0.45%)
Jan 09, 2003 20.07 20.09 19.82 20.03 851,634 -0.04(-0.19%)
Jan 08, 2003 19.93 20.16 19.88 20.07 567,218 +0.16(+0.79%)
Jan 07, 2003 20.60 20.61 19.79 19.92 967,692 -0.78(-3.75%)
Jan 06, 2003 19.71 20.73 19.71 20.69 987,394 +0.98(+4.96%)
Jan 03, 2003 19.54 19.78 19.45 19.71 958,558 +0.15(+0.74%)
Jan 02, 2003 19.03 19.57 18.98 19.57 719,277 +0.54(+2.82%)
Dec 31, 2002 19.10 19.17 18.84 19.03 521,905 -0.11(-0.58%)
Dec 30, 2002 18.82 19.18 18.79 19.15 708,351 +0.35(+1.87%)
Dec 27, 2002 18.84 18.92 18.73 18.79 698,680 -0.13(-0.68%)
Dec 26, 2002 18.82 18.98 18.82 18.92 713,008 +0.08(+0.41%)
Dec 24, 2002 18.51 18.94 18.48 18.84 464,413 +0.06(+0.30%)
Dec 23, 2002 18.82 18.99 18.70 18.79 1,534,553 -0.06(-0.30%)
Dec 20, 2002 18.70 18.84 18.54 18.84 1,864,640 +0.39(+2.12%)
Dec 19, 2002 18.71 18.71 18.29 18.45 1,651,865 -0.31(-1.64%)
Dec 18, 2002 17.95 18.78 17.91 18.76 5,655,889 +0.75(+4.15%)
Dec 17, 2002 17.70 18.01 17.60 18.01 1,471,330 +0.26(+1.45%)
Dec 16, 2002 17.48 17.76 17.48 17.76 1,289,003 -0.04(-0.25%)
Dec 13, 2002 17.45 17.80 17.36 17.80 844,290 +0.32(+1.85%)
Dec 12, 2002 17.34 17.58 17.25 17.48 970,737 +0.14(+0.81%)
Dec 11, 2002 17.09 17.48 16.89 17.34 726,441 +0.32(+1.90%)
Dec 10, 2002 16.97 17.04 16.83 17.01 1,006,379 -0.09(-0.55%)
Dec 09, 2002 16.89 17.30 16.86 17.11 923,812 +0.13(+0.79%)
Dec 06, 2002 16.86 16.97 16.61 16.97 682,561 +0.11(+0.63%)
Dec 05, 2002 16.69 17.06 16.68 16.87 1,040,766 +0.18(+1.07%)
Dec 04, 2002 17.25 17.28 16.67 16.69 2,545,231 -0.56(-3.27%)
Dec 03, 2002 17.73 17.87 17.16 17.25 3,237,821 -0.75(-4.19%)
Dec 02, 2002 18.06 18.09 17.88 18.01 1,378,913 +0.07(+0.40%)
Nov 29, 2002 17.87 18.07 17.74 17.93 353,549 +0.06(+0.34%)
Nov 27, 2002 17.73 17.92 17.42 17.87 1,230,794 +0.34(+1.94%)
Nov 26, 2002 17.20 17.56 17.19 17.53 3,143,255 +0.13(+0.74%)
Nov 25, 2002 17.23 17.53 17.03 17.40 1,395,390 +0.17(+1.00%)
Nov 22, 2002 16.61 17.31 16.44 17.23 837,126 +0.62(+3.73%)
Nov 21, 2002 16.29 16.66 16.20 16.61 542,323 +0.34(+2.06%)
Nov 20, 2002 16.05 16.28 15.92 16.28 768,530 +0.20(+1.25%)
Nov 19, 2002 16.19 16.24 16.00 16.07 626,860 -0.13(-0.83%)
Nov 18, 2002 15.91 16.44 15.86 16.21 1,500,344 +0.52(+3.35%)
Nov 15, 2002 15.63 15.71 15.32 15.68 1,394,853 +0.08(+0.50%)
Nov 14, 2002 15.30 15.75 15.27 15.61 1,298,316 +0.50(+3.33%)
Nov 13, 2002 14.80 15.16 14.80 15.10 1,191,750 +0.03(+0.19%)
Nov 12, 2002 15.08 15.19 14.57 15.08 1,649,000 +0.18(+1.20%)
Nov 11, 2002 15.95 15.95 14.24 14.90 4,457,154 -1.05(-6.58%)
Nov 08, 2002 16.45 16.61 15.95 15.95 1,215,033 -0.50(-3.02%)
Nov 07, 2002 16.61 16.74 16.02 16.44 1,505,001 -0.47(-2.81%)
Nov 06, 2002 16.75 17.06 16.62 16.92 905,185 +0.48(+2.92%)
Nov 05, 2002 16.72 16.76 16.39 16.44 1,198,914 -0.33(-1.96%)
Nov 04, 2002 16.14 17.06 16.05 16.77 1,244,944 +0.74(+4.63%)
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.