|
 Pinnacle West Cap - [Ticker: PNW] |     | | Last Trade | 90.09 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.14 (+1.00%) | Open | 90.38 | | High | 91.34 | Low | 89.92 | | Volume | 1,071,714 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 87.54 x 100 - 87.56 x 300 | | Former Close | 90.23 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PNW quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 246,300 | 29.98 | 29.98 | 29.05 | 29.42 | 00:00:00 | | 2000-01-04 | 347,800 | 29.24 | 29.79 | 29.24 | 29.79 | 00:00:00 | | 2000-01-05 | 453,000 | 29.54 | 30.90 | 29.54 | 30.60 | 00:00:00 | | 2000-01-06 | 139,300 | 30.47 | 30.84 | 30.47 | 30.78 | 00:00:00 | | 2000-01-07 | 303,300 | 30.78 | 31.71 | 30.53 | 31.65 | 00:00:00 | | 2000-01-10 | 178,800 | 31.40 | 31.52 | 31.03 | 31.21 | 00:00:00 | | 2000-01-11 | 150,800 | 31.21 | 31.34 | 30.53 | 30.90 | 00:00:00 | | 2000-01-12 | 143,500 | 30.78 | 31.65 | 30.72 | 31.40 | 00:00:00 | | 2000-01-13 | 1,107,400 | 31.40 | 31.40 | 30.47 | 30.72 | 00:00:00 | | 2000-01-14 | 204,300 | 30.66 | 30.66 | 30.29 | 30.53 | 00:00:00 | | 2000-01-18 | 348,600 | 30.53 | 30.66 | 29.67 | 29.79 | 00:00:00 | | 2000-01-19 | 208,500 | 29.36 | 30.72 | 29.36 | 30.72 | 00:00:00 | | 2000-01-20 | 326,300 | 30.84 | 31.15 | 29.98 | 30.04 | 00:00:00 | | 2000-01-21 | 233,400 | 30.60 | 30.78 | 30.16 | 30.53 | 00:00:00 | | 2000-01-24 | 520,000 | 30.53 | 31.71 | 30.35 | 31.34 | 00:00:00 | | 2000-01-25 | 519,900 | 31.58 | 31.95 | 29.73 | 29.98 | 00:00:00 | | 2000-01-26 | 308,700 | 30.16 | 30.90 | 29.92 | 30.53 | 00:00:00 | | 2000-01-27 | 841,900 | 30.78 | 31.52 | 30.66 | 31.27 | 00:00:00 | | 2000-01-28 | 1,628,400 | 30.88 | 30.94 | 29.81 | 29.94 | 00:00:00 | | 2000-01-31 | 585,300 | 30.31 | 30.88 | 29.75 | 30.88 | 00:00:00 | | 2000-02-01 | 170,600 | 30.75 | 31.00 | 30.56 | 31.00 | 00:00:00 | | 2000-02-02 | 169,100 | 30.94 | 31.31 | 30.88 | 31.00 | 00:00:00 | | 2000-02-03 | 460,800 | 31.12 | 31.94 | 31.12 | 31.69 | 00:00:00 | | 2000-02-04 | 202,500 | 31.69 | 31.69 | 30.62 | 30.81 | 00:00:00 | | 2000-02-07 | 94,800 | 30.81 | 30.88 | 30.56 | 30.62 | 00:00:00 | | 2000-02-08 | 228,700 | 30.62 | 31.00 | 30.62 | 30.94 | 00:00:00 | | 2000-02-09 | 382,300 | 30.81 | 31.63 | 30.13 | 30.81 | 00:00:00 | | 2000-02-10 | 802,100 | 30.94 | 31.19 | 30.00 | 30.44 | 00:00:00 | | 2000-02-11 | 160,800 | 30.44 | 30.56 | 30.06 | 30.44 | 00:00:00 | | 2000-02-14 | 342,600 | 30.50 | 30.50 | 30.31 | 30.38 | 00:00:00 | | 2000-02-15 | 104,900 | 30.38 | 30.50 | 30.00 | 30.31 | 00:00:00 | | 2000-02-16 | 251,100 | 30.19 | 30.25 | 29.44 | 30.00 | 00:00:00 | | 2000-02-17 | 236,700 | 30.00 | 30.06 | 29.38 | 29.62 | 00:00:00 | | 2000-02-18 | 284,400 | 29.50 | 29.56 | 28.25 | 28.88 | 00:00:00 | | 2000-02-22 | 262,700 | 29.12 | 29.38 | 28.81 | 28.94 | 00:00:00 | | 2000-02-23 | 1,858 | 28.81 | 28.81 | 27.88 | 28.25 | 00:00:00 | | 2000-02-24 | 135,700 | 28.25 | 28.25 | 26.81 | 27.38 | 00:00:00 | | 2000-02-25 | 252,100 | 27.00 | 27.06 | 26.25 | 26.25 | 00:00:00 | | 2000-02-28 | 243,900 | 26.50 | 27.88 | 26.38 | 27.69 | 00:00:00 | | 2000-02-29 | 224,500 | 27.50 | 27.88 | 27.31 | 27.50 | 00:00:00 | | 2000-03-01 | 679,300 | 27.62 | 27.94 | 27.25 | 27.38 | 00:00:00 | | 2000-03-02 | 317,200 | 27.50 | 27.62 | 27.38 | 27.44 | 00:00:00 | | 2000-03-03 | 356,400 | 27.44 | 27.75 | 27.25 | 27.38 | 00:00:00 | | 2000-03-06 | 303,400 | 27.25 | 27.25 | 25.88 | 26.12 | 00:00:00 | | 2000-03-07 | 339,900 | 26.06 | 26.75 | 26.00 | 26.44 | 00:00:00 | | 2000-03-08 | 328,000 | 26.56 | 27.19 | 26.38 | 26.50 | 00:00:00 | | 2000-03-09 | 176,000 | 26.50 | 27.00 | 26.25 | 26.94 | 00:00:00 | | 2000-03-10 | 936,500 | 27.19 | 27.19 | 26.00 | 26.19 | 00:00:00 | | 2000-03-13 | 136,700 | 26.06 | 26.25 | 25.69 | 25.94 | 00:00:00 | | 2000-03-14 | 187,600 | 25.94 | 26.38 | 25.69 | 26.06 | 00:00:00 | | 2000-03-15 | 696,500 | 26.00 | 28.69 | 26.00 | 28.56 | 00:00:00 | | 2000-03-16 | 583,700 | 28.44 | 29.94 | 28.19 | 29.62 | 00:00:00 | | 2000-03-17 | 258,600 | 29.62 | 29.62 | 28.63 | 28.75 | 00:00:00 | | 2000-03-20 | 536,000 | 28.88 | 28.88 | 28.19 | 28.37 | 00:00:00 | | 2000-03-21 | 375,900 | 28.25 | 28.50 | 27.69 | 27.81 | 00:00:00 | | 2000-03-22 | 481,700 | 27.75 | 27.75 | 26.56 | 26.69 | 00:00:00 | | 2000-03-23 | 1,041,700 | 26.50 | 28.00 | 26.50 | 27.06 | 00:00:00 | | 2000-03-24 | 634,500 | 27.00 | 27.25 | 26.69 | 26.69 | 00:00:00 | | 2000-03-27 | 835,000 | 26.87 | 27.31 | 26.75 | 26.81 | 00:00:00 | | 2000-03-28 | 295,500 | 26.69 | 26.87 | 26.62 | 26.87 | 00:00:00 | | 2000-03-29 | 530,200 | 26.75 | 27.56 | 26.75 | 27.50 | 00:00:00 | | 2000-03-30 | 335,300 | 27.38 | 28.00 | 27.38 | 27.94 | 00:00:00 | | 2000-03-31 | 368,600 | 27.81 | 28.19 | 27.56 | 28.19 | 00:00:00 | | 2000-04-03 | 204,600 | 28.37 | 28.56 | 27.88 | 28.19 | 00:00:00 | | 2000-04-04 | 259,600 | 28.37 | 29.00 | 27.88 | 28.63 | 00:00:00 | | 2000-04-05 | 380,600 | 28.63 | 30.00 | 28.63 | 29.31 | 00:00:00 | | 2000-04-06 | 182,300 | 29.50 | 29.50 | 28.88 | 29.06 | 00:00:00 | | 2000-04-07 | 178,900 | 29.00 | 29.25 | 28.88 | 28.94 | 00:00:00 | | 2000-04-10 | 161,100 | 28.75 | 29.62 | 28.63 | 29.50 | 00:00:00 | | 2000-04-11 | 263,800 | 29.62 | 30.00 | 29.38 | 29.38 | 00:00:00 | | 2000-04-12 | 335,800 | 29.62 | 30.75 | 29.62 | 30.19 | 00:00:00 | | 2000-04-13 | 264,300 | 30.38 | 31.19 | 30.00 | 30.94 | 00:00:00 | | 2000-04-14 | 799,200 | 30.81 | 31.63 | 30.06 | 30.25 | 00:00:00 | | 2000-04-17 | 468,400 | 30.13 | 30.50 | 29.50 | 30.38 | 00:00:00 | | 2000-04-18 | 473,400 | 30.13 | 30.81 | 29.87 | 29.87 | 00:00:00 | | 2000-04-19 | 1,156,700 | 30.00 | 30.75 | 29.69 | 30.56 | 00:00:00 | | 2000-04-20 | 298,100 | 30.56 | 31.63 | 30.56 | 31.06 | 00:00:00 | | 2000-04-24 | 473,100 | 30.88 | 33.13 | 30.88 | 32.81 | 00:00:00 | | 2000-04-25 | 298,600 | 32.87 | 33.69 | 32.38 | 33.62 | 00:00:00 | | 2000-04-26 | 250,400 | 33.50 | 35.00 | 33.38 | 35.00 | 00:00:00 | | 2000-04-27 | 748,700 | 34.50 | 34.50 | 33.13 | 33.50 | 00:00:00 | | 2000-04-28 | 1,058,700 | 33.62 | 35.25 | 33.62 | 35.06 | 00:00:00 | | 2000-05-01 | 714,500 | 35.00 | 35.50 | 34.81 | 35.12 | 00:00:00 | | 2000-05-02 | 848,100 | 35.19 | 35.75 | 33.94 | 34.06 | 00:00:00 | | 2000-05-03 | 286,100 | 33.88 | 34.12 | 33.19 | 33.69 | 00:00:00 | | 2000-05-04 | 413,000 | 33.81 | 34.75 | 33.50 | 34.56 | 00:00:00 | | 2000-05-05 | 502,000 | 34.44 | 35.00 | 34.06 | 35.00 | 00:00:00 | | 2000-05-08 | 1,187,700 | 34.88 | 36.50 | 34.88 | 36.50 | 00:00:00 | | 2000-05-09 | 733,600 | 36.88 | 36.88 | 35.56 | 36.69 | 00:00:00 | | 2000-05-10 | 292,800 | 36.75 | 37.19 | 36.56 | 37.19 | 00:00:00 | | 2000-05-11 | 304,600 | 37.06 | 38.00 | 37.06 | 37.75 | 00:00:00 | | 2000-05-12 | 259,800 | 37.75 | 37.75 | 36.50 | 36.94 | 00:00:00 | | 2000-05-15 | 569,800 | 37.12 | 38.12 | 37.06 | 37.75 | 00:00:00 | | 2000-05-16 | 216,100 | 37.69 | 37.75 | 36.50 | 37.37 | 00:00:00 | | 2000-05-17 | 217,800 | 37.37 | 37.37 | 35.75 | 36.19 | 00:00:00 | | 2000-05-18 | 300,600 | 36.50 | 37.37 | 36.44 | 36.69 | 00:00:00 | | 2000-05-19 | 161,200 | 36.56 | 36.81 | 36.06 | 36.69 | 00:00:00 | | 2000-05-22 | 375,000 | 36.75 | 37.31 | 36.62 | 37.25 | 00:00:00 | | 2000-05-23 | 361,300 | 37.31 | 37.31 | 36.19 | 36.62 | 00:00:00 | | 2000-05-24 | 854,200 | 36.88 | 37.63 | 36.81 | 37.25 | 00:00:00 | | 2000-05-25 | 370,300 | 37.25 | 37.31 | 35.81 | 36.00 | 00:00:00 | | 2000-05-26 | 656,000 | 35.62 | 36.88 | 35.62 | 36.19 | 00:00:00 | | 2000-05-30 | 450,400 | 36.38 | 36.44 | 35.25 | 36.13 | 00:00:00 | | 2000-05-31 | 254,400 | 36.19 | 36.44 | 35.75 | 35.75 | 00:00:00 | | 2000-06-01 | 371,600 | 35.75 | 36.00 | 35.31 | 35.69 | 00:00:00 | | 2000-06-02 | 2,615 | 35.63 | 35.69 | 34.88 | 35.00 | 00:00:00 | | 2000-06-05 | 185,800 | 35.38 | 35.38 | 33.69 | 33.88 | 00:00:00 | | 2000-06-06 | 339,400 | 34.00 | 35.19 | 33.62 | 34.81 | 00:00:00 | | 2000-06-07 | 169,200 | 35.00 | 35.38 | 34.41 | 34.56 | 00:00:00 | | 2000-06-08 | 723,300 | 34.56 | 34.62 | 33.62 | 34.50 | 00:00:00 | | 2000-06-09 | 1,609 | 34.50 | 35.00 | 34.50 | 34.75 | 00:00:00 | | 2000-06-12 | 168,500 | 34.88 | 35.50 | 34.75 | 35.00 | 00:00:00 | | 2000-06-13 | 160,300 | 34.88 | 36.00 | 34.88 | 35.69 | 00:00:00 | | 2000-06-14 | 214,000 | 35.75 | 35.75 | 35.06 | 35.12 | 00:00:00 | | 2000-06-15 | 282,800 | 35.12 | 35.94 | 35.12 | 35.94 | 00:00:00 | | 2000-06-16 | 164,400 | 35.88 | 36.25 | 35.75 | 36.03 | 00:00:00 | | 2000-06-19 | 295,400 | 35.88 | 35.94 | 35.44 | 35.69 | 00:00:00 | | 2000-06-20 | 386,300 | 35.56 | 35.88 | 35.19 | 35.62 | 00:00:00 | | 2000-06-21 | 298,800 | 35.69 | 36.31 | 35.50 | 35.56 | 00:00:00 | | 2000-06-22 | 254,800 | 35.75 | 35.75 | 34.12 | 34.62 | 00:00:00 | | 2000-06-23 | 148,900 | 34.75 | 35.50 | 34.62 | 34.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
