TR4DER - Pinnacle West Cap [PNW] Historical Prices

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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	423,600	39.20	39.66	39.00	39.57	00:00:00
2004-04-23	720,300	39.51	40.00	39.11	39.96	00:00:00
2004-04-26	729,100	39.96	40.22	39.41	39.62	00:00:00
2004-04-27	605,300	39.68	39.95	39.59	39.69	00:00:00
2004-04-28	823,100	39.60	40.05	39.24	39.89	00:00:00
2004-04-29	741,600	39.44	39.44	38.46	38.77	00:00:00
2004-04-30	431,400	38.85	39.10	38.83	39.06	00:00:00
2004-05-03	439,900	39.00	39.07	38.52	39.00	00:00:00
2004-05-04	293,900	39.00	39.18	38.80	39.06	00:00:00
2004-05-05	391,100	39.06	39.06	38.61	38.61	00:00:00
2004-05-06	357,000	38.62	38.90	38.57	38.72	00:00:00
2004-05-07	670,100	38.80	38.89	37.94	38.00	00:00:00
2004-05-10	440,800	38.01	38.01	37.31	37.38	00:00:00
2004-05-11	578,300	37.50	37.61	36.69	36.85	00:00:00
2004-05-12	555,900	37.00	37.23	36.30	37.19	00:00:00
2004-05-13	402,600	37.24	37.72	37.11	37.49	00:00:00
2004-05-14	332,500	37.49	38.11	37.43	37.80	00:00:00
2004-05-17	367,800	37.80	37.92	37.55	37.63	00:00:00
2004-05-18	413,700	37.95	38.29	37.67	37.74	00:00:00
2004-05-19	410,700	38.10	38.21	37.78	37.86	00:00:00
2004-05-20	340,300	37.89	38.53	37.83	38.32	00:00:00
2004-05-21	522,400	38.57	38.67	37.99	38.15	00:00:00
2004-05-24	420,200	38.38	38.66	38.26	38.64	00:00:00
2004-05-25	463,900	38.65	39.31	38.35	39.31	00:00:00
2004-05-26	450,900	39.31	39.88	39.18	39.68	00:00:00
2004-05-27	429,500	39.80	40.15	39.72	39.80	00:00:00
2004-05-28	1,231,000	39.95	40.45	39.86	40.29	00:00:00
2004-06-01	327,600	40.29	40.37	39.98	40.00	00:00:00
2004-06-02	375,700	40.00	40.14	39.75	39.84	00:00:00
2004-06-03	422,700	39.89	40.01	39.51	39.72	00:00:00
2004-06-04	294,600	39.79	39.92	39.46	39.75	00:00:00
2004-06-07	574,800	39.90	40.64	39.65	40.64	00:00:00
2004-06-08	378,300	40.64	40.64	40.02	40.12	00:00:00
2004-06-09	359,700	40.20	40.36	39.86	39.95	00:00:00
2004-06-10	211,700	40.18	40.27	39.98	40.25	00:00:00
2004-06-14	342,800	40.35	40.35	39.86	39.93	00:00:00
2004-06-15	526,200	40.40	40.69	40.30	40.61	00:00:00
2004-06-16	242,400	40.61	40.73	40.40	40.67	00:00:00
2004-06-17	186,300	40.67	40.78	40.43	40.72	00:00:00
2004-06-18	250,200	40.73	41.08	40.50	40.92	00:00:00
2004-06-21	286,400	40.94	41.50	40.85	41.11	00:00:00
2004-06-22	302,000	41.10	41.28	40.68	40.86	00:00:00
2004-06-23	251,900	40.97	41.05	40.67	40.94	00:00:00
2004-06-24	238,400	41.05	41.09	40.88	40.92	00:00:00
2004-06-25	366,800	41.00	41.00	40.31	40.57	00:00:00
2004-06-28	249,600	40.70	40.95	40.57	40.68	00:00:00
2004-06-29	330,900	40.75	40.75	40.03	40.08	00:00:00
2004-06-30	198,900	40.28	40.44	39.86	40.39	00:00:00
2004-07-01	650,400	40.57	41.19	40.13	40.19	00:00:00
2004-07-02	218,800	40.47	40.77	40.41	40.59	00:00:00
2004-07-06	280,800	40.62	40.81	40.55	40.64	00:00:00
2004-07-07	213,400	40.70	40.81	40.47	40.70	00:00:00
2004-07-08	230,600	40.71	40.73	40.58	40.65	00:00:00
2004-07-09	184,300	40.70	40.70	40.42	40.63	00:00:00
2004-07-12	185,400	40.67	40.86	40.63	40.64	00:00:00
2004-07-13	236,300	40.58	40.70	40.36	40.42	00:00:00
2004-07-14	500,500	40.47	40.80	40.32	40.49	00:00:00
2004-07-15	350,000	40.49	40.60	40.40	40.46	00:00:00
2004-07-16	480,100	40.49	40.72	40.46	40.71	00:00:00
2004-07-19	698,500	40.82	41.15	40.73	40.99	00:00:00
2004-07-20	176,800	41.00	41.12	40.78	41.03	00:00:00
2004-07-21	310,800	41.06	41.08	40.40	40.41	00:00:00
2004-07-22	236,600	40.37	40.40	40.00	40.27	00:00:00
2004-07-23	191,800	40.36	40.36	39.95	40.09	00:00:00
2004-07-26	270,100	40.09	40.25	39.80	39.92	00:00:00
2004-07-27	290,700	40.02	40.23	39.63	39.79	00:00:00
2004-07-28	249,800	39.92	40.35	39.73	40.27	00:00:00
2004-07-29	834,800	40.10	40.25	39.72	40.00	00:00:00
2004-07-30	751,600	40.25	40.88	40.14	40.50	00:00:00
2004-08-02	429,800	40.60	40.69	40.33	40.56	00:00:00
2004-08-03	279,500	40.65	40.97	40.50	40.80	00:00:00
2004-08-04	226,400	40.85	41.32	40.56	41.19	00:00:00
2004-08-05	230,400	41.29	41.29	40.80	40.96	00:00:00
2004-08-06	1,116,900	41.00	41.73	41.00	41.05	00:00:00
2004-08-09	408,100	41.27	41.35	41.00	41.20	00:00:00
2004-08-10	393,400	41.45	41.49	41.25	41.40	00:00:00
2004-08-11	438,000	41.43	41.54	41.23	41.44	00:00:00
2004-08-12	318,700	41.50	42.09	41.45	42.01	00:00:00
2004-08-13	465,700	42.15	42.35	41.98	42.19	00:00:00
2004-08-16	283,400	42.26	42.58	42.20	42.39	00:00:00
2004-08-17	525,300	42.20	42.45	42.00	42.11	00:00:00
2004-08-18	804,900	42.11	42.99	42.11	42.75	00:00:00
2004-08-19	1,020,600	41.75	42.05	41.38	41.44	00:00:00
2004-08-20	578,700	41.44	41.64	41.24	41.39	00:00:00
2004-08-23	398,100	41.39	41.50	41.20	41.25	00:00:00
2004-08-24	592,700	41.29	41.34	40.94	41.02	00:00:00
2004-08-25	315,000	41.12	41.34	40.97	41.33	00:00:00
2004-08-26	263,600	41.37	41.69	41.32	41.61	00:00:00
2004-08-27	315,200	41.53	41.60	41.45	41.52	00:00:00
2004-08-30	255,500	41.60	41.95	41.56	41.85	00:00:00
2004-08-31	280,700	41.87	42.29	41.87	42.21	00:00:00
2004-09-01	403,800	42.40	42.56	42.16	42.38	00:00:00
2004-09-02	254,400	42.50	42.50	42.18	42.23	00:00:00
2004-09-03	334,700	42.03	42.29	41.71	41.87	00:00:00
2004-09-07	535,800	42.10	42.25	41.88	42.08	00:00:00
2004-09-08	362,600	42.25	42.25	41.75	41.89	00:00:00
2004-09-09	737,700	41.83	42.37	41.76	42.00	00:00:00
2004-09-10	233,000	42.19	42.19	41.80	41.95	00:00:00
2004-09-13	336,500	42.17	42.17	41.77	42.00	00:00:00
2004-09-14	383,600	42.00	42.20	41.84	41.92	00:00:00
2004-09-15	274,400	41.99	42.21	41.61	41.71	00:00:00
2004-09-16	301,600	41.92	42.05	41.83	41.96	00:00:00
2004-09-17	364,700	41.97	42.00	41.72	41.79	00:00:00
2004-09-20	224,000	41.91	42.10	41.71	41.91	00:00:00
2004-09-21	263,700	42.00	42.28	41.77	42.10	00:00:00
2004-09-22	259,600	42.10	42.10	41.79	41.85	00:00:00
2004-09-23	424,400	41.85	41.97	41.29	41.29	00:00:00
2004-09-24	205,400	41.48	41.50	41.24	41.33	00:00:00
2004-09-27	209,800	41.43	41.49	41.12	41.30	00:00:00
2004-09-28	386,700	41.58	41.83	41.44	41.62	00:00:00
2004-09-29	376,600	41.80	41.80	41.25	41.25	00:00:00
2004-09-30	336,200	41.37	41.60	41.30	41.50	00:00:00
2004-10-01	333,500	41.79	41.98	41.61	41.91	00:00:00
2004-10-04	322,900	42.30	42.33	42.00	42.10	00:00:00
2004-10-05	403,200	42.15	42.39	42.02	42.30	00:00:00
2004-10-06	318,200	42.30	42.40	42.03	42.39	00:00:00
2004-10-07	245,300	42.48	42.48	42.17	42.24	00:00:00
2004-10-08	224,200	42.25	42.41	41.90	42.36	00:00:00
2004-10-11	269,100	42.47	42.48	42.16	42.28	00:00:00
2004-10-12	272,800	42.30	42.63	42.20	42.62	00:00:00
2004-10-13	277,400	42.82	42.82	41.72	42.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>