Skip to main content

Pinnacle West Capital (NY: PNW )

74.09 +0.06 (+0.08%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 23.45 23.55 23.18 23.28 1,127,631 -0.17(-0.71%)
Jan 28, 2005 23.56 23.56 23.33 23.45 1,457,001 -0.37(-1.57%)
Jan 27, 2005 23.74 23.99 23.59 23.82 1,708,999 +0.20(+0.83%)
Jan 26, 2005 23.65 23.73 23.58 23.63 1,652,582 +0.12(+0.52%)
Jan 25, 2005 23.89 23.95 23.45 23.51 786,798 -0.27(-1.13%)
Jan 24, 2005 23.77 23.90 23.63 23.77 1,084,826 +0.25(+1.04%)
Jan 21, 2005 23.77 23.85 23.51 23.53 711,933 -0.12(-0.52%)
Jan 20, 2005 23.77 23.83 23.55 23.65 870,977 -0.07(-0.31%)
Jan 19, 2005 23.87 23.95 23.71 23.72 947,454 -0.06(-0.26%)
Jan 18, 2005 23.90 23.90 23.68 23.79 1,148,586 +0.00(+0.00%)
Jan 14, 2005 23.80 23.91 23.67 23.79 856,828 +0.06(+0.24%)
Jan 13, 2005 23.90 24.20 23.68 23.73 1,072,468 -0.08(-0.35%)
Jan 12, 2005 24.01 24.12 23.75 23.81 1,090,736 -0.07(-0.30%)
Jan 11, 2005 24.01 24.04 23.81 23.89 441,667 -0.17(-0.72%)
Jan 10, 2005 24.12 24.23 24.01 24.06 653,725 +0.04(+0.19%)
Jan 07, 2005 23.92 24.16 23.91 24.01 1,074,975 +0.17(+0.73%)
Jan 06, 2005 24.18 24.18 23.80 23.84 1,422,255 -0.22(-0.91%)
Jan 05, 2005 24.61 24.61 24.05 24.06 1,819,864 -0.55(-2.22%)
Jan 04, 2005 24.71 24.85 24.59 24.61 858,260 -0.03(-0.14%)
Jan 03, 2005 24.96 25.05 24.60 24.64 1,119,751 -0.16(-0.63%)
Dec 31, 2004 25.04 25.04 24.80 24.80 316,653 -0.15(-0.58%)
Dec 30, 2004 24.99 24.99 24.87 24.94 243,042 +0.08(+0.34%)
Dec 29, 2004 24.81 24.87 24.71 24.86 283,340 +0.15(+0.59%)
Dec 28, 2004 24.61 24.76 24.53 24.71 255,042 +0.19(+0.77%)
Dec 27, 2004 24.95 24.95 24.50 24.52 312,355 -0.28(-1.15%)
Dec 23, 2004 25.00 25.00 24.75 24.81 322,026 -0.07(-0.27%)
Dec 22, 2004 24.81 24.90 24.71 24.87 535,517 +0.17(+0.68%)
Dec 21, 2004 24.73 24.77 24.62 24.71 283,340 +0.12(+0.50%)
Dec 20, 2004 24.72 24.89 24.49 24.58 628,651 +0.01(+0.02%)
Dec 17, 2004 24.62 24.79 24.52 24.58 1,944,699 -0.12(-0.47%)
Dec 16, 2004 24.81 24.81 24.57 24.70 1,289,361 -0.02(-0.07%)
Dec 15, 2004 24.62 24.72 24.47 24.71 817,962 +0.12(+0.50%)
Dec 14, 2004 24.51 24.59 24.30 24.59 761,724 +0.20(+0.80%)
Dec 13, 2004 24.30 24.49 24.23 24.39 1,231,153 +0.26(+1.06%)
Dec 10, 2004 24.29 24.32 23.99 24.14 1,014,975 -0.06(-0.23%)
Dec 09, 2004 24.30 24.34 24.14 24.19 571,338 -0.02(-0.07%)
Dec 08, 2004 24.37 24.51 24.06 24.21 1,149,482 -0.12(-0.48%)
Dec 07, 2004 24.75 24.78 24.33 24.33 1,164,885 -0.30(-1.20%)
Dec 06, 2004 24.55 24.62 24.39 24.62 671,635 +0.21(+0.87%)
Dec 03, 2004 24.53 24.62 24.29 24.41 746,679 -0.02(-0.07%)
Dec 02, 2004 24.53 24.57 24.27 24.43 779,993 -0.02(-0.09%)
Dec 01, 2004 24.76 24.76 24.39 24.45 1,183,153 -0.23(-0.93%)
Nov 30, 2004 25.15 25.15 24.63 24.68 575,278 -0.38(-1.51%)
Nov 29, 2004 25.49 25.49 25.04 25.06 561,666 -0.30(-1.17%)
Nov 26, 2004 25.43 25.59 25.35 25.35 170,326 +0.11(+0.42%)
Nov 24, 2004 25.29 25.35 25.15 25.25 570,621 +0.10(+0.40%)
Nov 23, 2004 25.33 25.34 25.01 25.15 490,741 -0.07(-0.29%)
Nov 22, 2004 24.80 25.25 24.71 25.22 521,726 +0.51(+2.08%)
Nov 19, 2004 25.17 25.21 24.71 24.71 505,965 -0.32(-1.29%)
Nov 18, 2004 25.09 25.12 24.95 25.03 534,980 +0.06(+0.22%)
Nov 17, 2004 25.18 25.20 24.94 24.97 949,245 -0.09(-0.38%)
Nov 16, 2004 25.09 25.26 25.04 25.07 490,562 +0.04(+0.16%)
Nov 15, 2004 25.37 25.37 24.91 25.03 671,098 -0.17(-0.69%)
Nov 12, 2004 25.13 25.32 25.00 25.20 975,394 +0.17(+0.67%)
Nov 11, 2004 24.92 25.07 24.80 25.04 668,053 +0.31(+1.24%)
Nov 10, 2004 24.99 24.99 24.69 24.73 533,189 -0.08(-0.32%)
Nov 09, 2004 24.90 24.98 24.76 24.81 661,426 +0.02(+0.07%)
Nov 08, 2004 24.68 24.85 24.62 24.79 395,100 +0.25(+1.00%)
Nov 05, 2004 24.81 24.81 24.43 24.54 839,276 -0.16(-0.66%)
Nov 04, 2004 24.30 24.71 24.09 24.71 682,202 +0.57(+2.36%)
Nov 03, 2004 23.91 24.32 23.89 24.14 1,051,871 +0.54(+2.27%)
Nov 02, 2004 23.96 23.98 23.59 23.60 555,756 -0.24(-1.01%)
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.