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
2004-10-13	277,400	42.82	42.82	41.72	42.05	00:00:00
2004-10-14	241,600	42.24	42.24	41.99	42.09	00:00:00
2004-10-15	153,700	42.34	42.68	42.31	42.54	00:00:00
2004-10-18	258,200	42.63	42.69	42.19	42.23	00:00:00
2004-10-19	247,500	42.45	42.45	42.05	42.16	00:00:00
2004-10-20	408,200	42.29	42.50	41.88	42.14	00:00:00
2004-10-21	304,400	42.30	42.47	42.05	42.27	00:00:00
2004-10-22	294,000	42.28	42.45	42.00	42.15	00:00:00
2004-10-25	302,400	42.65	42.79	42.17	42.28	00:00:00
2004-10-26	462,000	42.55	42.65	42.21	42.59	00:00:00
2004-10-27	390,400	42.56	43.06	42.55	43.04	00:00:00
2004-10-28	316,300	42.80	42.88	42.16	42.69	00:00:00
2004-10-29	423,600	42.87	42.91	42.20	42.62	00:00:00
2004-11-01	530,700	42.91	42.98	42.45	42.70	00:00:00
2004-11-02	310,300	42.92	42.94	42.25	42.27	00:00:00
2004-11-03	587,200	42.82	43.55	42.78	43.23	00:00:00
2004-11-04	380,900	43.53	44.25	43.15	44.25	00:00:00
2004-11-05	468,600	44.44	44.44	43.75	43.96	00:00:00
2004-11-08	220,600	44.21	44.50	44.10	44.40	00:00:00
2004-11-09	369,300	44.60	44.74	44.35	44.43	00:00:00
2004-11-10	297,700	44.75	44.75	44.22	44.29	00:00:00
2004-11-11	373,000	44.63	44.90	44.41	44.84	00:00:00
2004-11-12	544,600	45.00	45.34	44.77	45.14	00:00:00
2004-11-15	374,700	45.44	45.44	44.61	44.83	00:00:00
2004-11-16	273,900	44.93	45.24	44.85	44.90	00:00:00
2004-11-17	530,000	45.10	45.14	44.67	44.73	00:00:00
2004-11-18	298,700	44.93	44.99	44.69	44.83	00:00:00
2004-11-19	282,500	45.08	45.16	44.25	44.25	00:00:00
2004-11-22	291,300	44.42	45.23	44.25	45.17	00:00:00
2004-11-23	274,000	45.36	45.38	44.80	45.04	00:00:00
2004-11-24	318,600	45.29	45.40	45.04	45.22	00:00:00
2004-11-26	95,100	45.54	45.84	45.40	45.41	00:00:00
2004-11-29	313,600	45.65	45.66	44.85	44.88	00:00:00
2004-11-30	321,200	45.04	45.04	44.11	44.20	00:00:00
2004-12-01	660,600	44.34	44.34	43.68	43.79	00:00:00
2004-12-02	435,300	43.94	44.01	43.46	43.75	00:00:00
2004-12-03	416,900	43.94	44.10	43.50	43.72	00:00:00
2004-12-06	368,400	43.97	44.10	43.69	44.10	00:00:00
2004-12-07	650,100	44.33	44.39	43.57	43.57	00:00:00
2004-12-08	641,800	43.65	43.90	43.10	43.36	00:00:00
2004-12-09	319,000	43.53	43.60	43.23	43.33	00:00:00
2004-12-10	566,700	43.50	43.56	42.97	43.23	00:00:00
2004-12-13	687,400	43.53	43.86	43.40	43.69	00:00:00
2004-12-14	425,300	43.89	44.05	43.53	44.04	00:00:00
2004-12-15	456,700	44.10	44.27	43.82	44.26	00:00:00
2004-12-16	522,100	44.43	44.43	44.00	44.23	00:00:00
2004-12-17	1,081,900	44.10	44.40	43.91	44.02	00:00:00
2004-12-20	351,000	44.27	44.58	43.86	44.03	00:00:00
2004-12-21	157,700	44.29	44.36	44.10	44.25	00:00:00
2004-12-22	299,000	44.44	44.60	44.25	44.55	00:00:00
2004-12-23	179,800	44.77	44.77	44.33	44.43	00:00:00
2004-12-27	174,400	44.68	44.68	43.88	43.92	00:00:00
2004-12-28	142,400	44.07	44.34	43.94	44.26	00:00:00
2004-12-29	158,200	44.43	44.55	44.25	44.52	00:00:00
2004-12-30	135,700	44.75	44.76	44.55	44.67	00:00:00
2004-12-31	176,800	44.85	44.85	44.41	44.41	00:00:00
2005-01-03	623,600	44.70	44.87	44.06	44.13	00:00:00
2005-01-04	479,200	44.25	44.51	44.04	44.07	00:00:00
2005-01-05	1,016,100	44.07	44.08	43.07	43.09	00:00:00
2005-01-06	794,100	43.30	43.30	42.62	42.70	00:00:00
2005-01-07	600,200	42.85	43.28	42.82	43.01	00:00:00
2005-01-10	365,000	43.20	43.39	43.01	43.09	00:00:00
2005-01-11	246,600	43.00	43.05	42.65	42.78	00:00:00
2005-01-12	609,000	43.00	43.20	42.54	42.65	00:00:00
2005-01-13	598,800	42.81	43.35	42.42	42.50	00:00:00
2005-01-14	478,400	42.62	42.82	42.40	42.60	00:00:00
2005-01-18	641,300	42.80	42.80	42.41	42.60	00:00:00
2005-01-19	529,000	42.76	42.90	42.47	42.49	00:00:00
2005-01-20	486,300	42.58	42.68	42.18	42.36	00:00:00
2005-01-21	402,500	42.57	42.71	42.10	42.14	00:00:00
2005-01-24	605,700	42.58	42.80	42.32	42.58	00:00:00
2005-01-25	439,300	42.78	42.90	42.00	42.10	00:00:00
2005-01-26	922,600	42.35	42.50	42.23	42.32	00:00:00
2005-01-27	954,200	42.52	42.97	42.25	42.67	00:00:00
2005-01-28	806,800	42.19	42.19	41.79	42.00	00:00:00
2005-01-31	629,600	42.00	42.17	41.52	41.70	00:00:00
2005-02-01	1,011,300	41.80	41.94	41.11	41.39	00:00:00
2005-02-02	659,900	41.45	41.81	41.42	41.65	00:00:00
2005-02-03	630,000	41.70	41.79	41.33	41.47	00:00:00
2005-02-04	828,200	41.60	41.89	41.46	41.89	00:00:00
2005-02-07	354,700	42.05	42.06	41.68	41.85	00:00:00
2005-02-08	768,800	41.70	41.94	41.59	41.87	00:00:00
2005-02-09	440,700	41.95	42.00	41.62	41.79	00:00:00
2005-02-10	576,400	41.99	41.99	41.66	41.69	00:00:00
2005-02-11	612,500	42.10	42.18	41.59	41.90	00:00:00
2005-02-14	387,900	41.72	42.08	41.60	42.07	00:00:00
2005-02-15	592,200	41.85	42.10	41.85	42.05	00:00:00
2005-02-16	572,500	42.05	42.10	41.86	42.09	00:00:00
2005-02-17	386,300	42.10	42.11	41.79	42.04	00:00:00
2005-02-18	735,200	42.10	42.11	41.65	42.01	00:00:00
2005-02-22	707,700	42.05	42.05	41.06	41.36	00:00:00
2005-02-23	564,300	41.85	41.85	40.99	41.18	00:00:00
2005-02-24	594,000	41.45	41.45	41.06	41.42	00:00:00
2005-02-25	381,200	41.41	42.00	41.34	42.00	00:00:00
2005-02-28	367,800	41.87	42.08	41.74	41.75	00:00:00
2005-03-01	612,900	41.85	42.30	41.85	42.30	00:00:00
2005-03-02	429,900	42.31	42.41	41.90	42.35	00:00:00
2005-03-03	401,900	42.53	42.55	42.23	42.50	00:00:00
2005-03-04	397,000	42.68	43.11	42.54	42.91	00:00:00
2005-03-07	413,900	42.78	43.39	42.75	43.15	00:00:00
2005-03-08	450,900	43.25	43.26	42.84	42.85	00:00:00
2005-03-09	571,100	42.60	42.61	41.82	41.85	00:00:00
2005-03-10	483,800	41.79	42.52	41.61	42.52	00:00:00
2005-03-11	243,800	42.52	42.80	42.22	42.27	00:00:00
2005-03-14	235,500	42.25	43.06	42.25	43.06	00:00:00
2005-03-15	260,800	43.01	43.25	42.67	42.73	00:00:00
2005-03-16	383,700	42.56	42.89	42.15	42.18	00:00:00
2005-03-17	171,900	42.35	42.60	42.19	42.41	00:00:00
2005-03-18	457,900	42.42	42.57	42.07	42.31	00:00:00
2005-03-21	239,000	42.25	42.51	42.16	42.40	00:00:00
2005-03-22	542,000	42.29	42.50	41.83	41.88	00:00:00
2005-03-23	689,000	41.88	42.06	41.61	42.02	00:00:00
2005-03-24	515,600	42.05	42.50	42.05	42.13	00:00:00
2005-03-28	442,600	42.14	42.26	41.97	42.12	00:00:00
2005-03-29	524,800	42.03	42.35	41.68	41.76	00:00:00
2005-03-30	462,300	41.70	42.10	41.70	42.10	00:00:00
2005-03-31	437,200	41.98	42.57	41.98	42.51	00:00:00
2005-04-01	501,400	42.80	43.00	42.25	42.53	00:00:00
2005-04-04	361,400	42.60	42.78	42.16	42.78	00:00:00
2005-04-05	321,200	42.85	43.15	42.81	43.02	00:00:00
2005-04-06	214,800	43.06	43.21	42.87	42.99	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 > >>