Skip to main content

Pinnacle West Capital (NY: PNW )

77.24 -0.16 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 19.69 19.69 19.49 19.59 890,935 -0.09(-0.45%)
Sep 29, 2003 16.69 19.70 16.79 19.68 1,124,906 +0.28(+1.45%)
Sep 26, 2003 19.33 19.44 19.17 19.39 890,029 +0.07(+0.34%)
Sep 25, 2003 19.52 19.63 19.31 19.33 1,014,898 -0.19(-0.96%)
Sep 24, 2003 19.81 19.81 19.46 19.52 806,663 -0.33(-1.67%)
Sep 23, 2003 19.96 20.00 19.81 19.85 473,196 +0.00(+0.00%)
Sep 22, 2003 20.14 20.14 19.78 19.85 695,205 -0.33(-1.64%)
Sep 19, 2003 20.21 20.24 20.15 20.18 572,873 -0.09(-0.44%)
Sep 18, 2003 19.89 20.25 19.89 20.27 370,256 +0.36(+1.80%)
Sep 17, 2003 19.97 20.07 19.89 19.91 500,562 -0.09(-0.44%)
Sep 16, 2003 19.91 20.07 19.88 20.00 464,316 +0.08(+0.42%)
Sep 15, 2003 19.91 19.95 19.85 19.91 522,491 -0.04(-0.19%)
Sep 12, 2003 19.73 19.96 19.64 19.95 448,911 +0.33(+1.66%)
Sep 11, 2003 19.63 19.90 19.62 19.63 763,892 -0.07(-0.36%)
Sep 10, 2003 19.54 19.76 19.54 19.70 864,838 +0.02(+0.11%)
Sep 09, 2003 19.70 19.72 19.62 19.68 570,699 -0.10(-0.53%)
Sep 08, 2003 19.81 19.86 19.68 19.78 577,586 +0.17(+0.84%)
Sep 05, 2003 19.56 19.79 19.56 19.62 771,322 -0.03(-0.17%)
Sep 04, 2003 19.60 19.84 19.59 19.65 778,209 +0.09(+0.45%)
Sep 03, 2003 19.37 19.57 19.32 19.56 644,823 +0.28(+1.43%)
Sep 02, 2003 19.01 19.28 19.01 19.28 1,323,355 +0.36(+1.90%)
Aug 29, 2003 18.87 18.93 18.68 18.93 419,370 +0.15(+0.82%)
Aug 28, 2003 18.74 18.85 18.63 18.77 435,500 +0.03(+0.18%)
Aug 27, 2003 18.84 18.85 18.68 18.74 1,100,077 +0.01(+0.03%)
Aug 26, 2003 18.73 18.82 18.64 18.73 816,630 +0.03(+0.18%)
Aug 25, 2003 18.63 18.76 18.61 18.70 426,076 +0.15(+0.80%)
Aug 22, 2003 18.95 19.01 18.51 18.55 405,778 -0.26(-1.41%)
Aug 21, 2003 18.90 18.99 18.74 18.82 856,683 +0.02(+0.09%)
Aug 20, 2003 18.66 18.89 18.63 18.80 1,448,223 +0.15(+0.83%)
Aug 19, 2003 18.59 18.64 18.49 18.64 878,612 +0.19(+1.02%)
Aug 18, 2003 18.54 18.66 18.29 18.46 1,002,393 -0.25(-1.33%)
Aug 15, 2003 18.48 18.79 18.36 18.71 400,522 +0.22(+1.19%)
Aug 14, 2003 18.48 18.57 18.34 18.48 392,729 +0.07(+0.36%)
Aug 13, 2003 18.64 18.70 18.35 18.42 608,032 -0.03(-0.18%)
Aug 12, 2003 18.46 18.50 18.27 18.45 1,051,869 +0.13(+0.69%)
Aug 11, 2003 18.54 18.56 18.21 18.32 527,928 -0.09(-0.48%)
Aug 08, 2003 18.40 18.42 18.24 18.41 654,972 +0.10(+0.57%)
Aug 07, 2003 18.45 18.69 18.26 18.31 1,202,292 -0.10(-0.57%)
Aug 06, 2003 18.35 18.65 18.23 18.41 1,050,419 +0.23(+1.24%)
Aug 05, 2003 18.62 18.68 18.14 18.19 1,120,375 -0.46(-2.49%)
Aug 04, 2003 18.85 18.88 18.54 18.65 1,460,728 -0.14(-0.76%)
Aug 01, 2003 18.98 18.98 18.76 18.79 1,058,575 -0.14(-0.76%)
Jul 31, 2003 19.09 19.11 18.93 18.94 1,069,268 -0.12(-0.61%)
Jul 30, 2003 19.29 19.30 19.01 19.05 1,520,354 -0.43(-2.21%)
Jul 29, 2003 19.70 19.73 19.40 19.48 5,465,772 -0.31(-1.59%)
Jul 28, 2003 19.64 19.95 19.45 19.80 2,429,050 -0.42(-2.10%)
Jul 25, 2003 20.26 20.40 20.19 20.22 481,351 +0.07(+0.36%)
Jul 24, 2003 20.43 20.48 20.15 20.15 670,195 -0.19(-0.92%)
Jul 23, 2003 20.34 20.34 20.09 20.34 421,726 +0.09(+0.44%)
Jul 22, 2003 20.07 20.27 20.04 20.25 818,261 +0.22(+1.10%)
Jul 21, 2003 20.29 20.33 19.95 20.03 484,251 -0.19(-0.93%)
Jul 18, 2003 20.00 20.32 19.98 20.22 485,520 +0.26(+1.33%)
Jul 17, 2003 19.88 20.03 19.64 19.95 561,456 +0.08(+0.39%)
Jul 16, 2003 20.23 20.33 19.77 19.88 491,863 -0.31(-1.53%)
Jul 15, 2003 20.46 20.46 20.15 20.18 634,492 -0.21(-1.03%)
Jul 14, 2003 20.58 20.75 20.36 20.39 552,757 -0.01(-0.03%)
Jul 11, 2003 20.17 20.42 20.11 20.40 401,428 +0.39(+1.93%)
Jul 10, 2003 20.23 20.26 19.95 20.01 563,993 -0.25(-1.25%)
Jul 09, 2003 20.52 20.61 20.24 20.27 497,843 -0.24(-1.18%)
Jul 08, 2003 20.59 20.64 20.37 20.51 333,647 -0.08(-0.38%)
Jul 07, 2003 20.69 20.75 20.56 20.59 435,318 -0.03(-0.16%)
Jul 03, 2003 20.77 20.77 20.53 20.62 262,967 -0.19(-0.93%)
Jul 02, 2003 20.77 20.98 20.69 20.81 528,653 +0.20(+0.96%)
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.