|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 214,800 | 43.06 | 43.21 | 42.87 | 42.99 | 00:00:00 | | 2005-04-07 | 315,000 | 42.85 | 43.39 | 42.71 | 43.28 | 00:00:00 | | 2005-04-08 | 212,900 | 43.24 | 43.47 | 43.09 | 43.21 | 00:00:00 | | 2005-04-11 | 225,400 | 43.21 | 43.67 | 43.21 | 43.62 | 00:00:00 | | 2005-04-12 | 339,700 | 43.40 | 44.05 | 43.25 | 43.95 | 00:00:00 | | 2005-04-13 | 419,100 | 43.90 | 44.07 | 43.55 | 43.87 | 00:00:00 | | 2005-04-14 | 279,700 | 43.75 | 43.88 | 43.30 | 43.39 | 00:00:00 | | 2005-04-15 | 389,800 | 43.25 | 43.35 | 42.57 | 42.60 | 00:00:00 | | 2005-04-18 | 393,700 | 42.59 | 42.89 | 42.16 | 42.83 | 00:00:00 | | 2005-04-19 | 288,000 | 42.83 | 43.02 | 42.60 | 42.93 | 00:00:00 | | 2005-04-20 | 274,000 | 42.80 | 42.93 | 42.35 | 42.40 | 00:00:00 | | 2005-04-21 | 567,100 | 42.55 | 42.59 | 42.17 | 42.35 | 00:00:00 | | 2005-04-22 | 521,200 | 42.45 | 42.71 | 42.23 | 42.58 | 00:00:00 | | 2005-04-25 | 382,100 | 42.83 | 42.99 | 42.62 | 42.96 | 00:00:00 | | 2005-04-26 | 565,200 | 42.80 | 42.82 | 42.41 | 42.61 | 00:00:00 | | 2005-04-27 | 805,300 | 41.50 | 42.80 | 41.29 | 42.48 | 00:00:00 | | 2005-04-28 | 1,652,900 | 41.74 | 41.96 | 41.60 | 41.63 | 00:00:00 | | 2005-04-29 | 588,400 | 41.80 | 42.00 | 41.39 | 41.90 | 00:00:00 | | 2005-05-02 | 548,900 | 42.15 | 42.28 | 42.02 | 42.18 | 00:00:00 | | 2005-05-03 | 693,400 | 42.19 | 42.44 | 41.96 | 42.15 | 00:00:00 | | 2005-05-04 | 405,200 | 42.17 | 42.34 | 41.95 | 42.30 | 00:00:00 | | 2005-05-05 | 493,100 | 42.45 | 42.45 | 41.89 | 42.12 | 00:00:00 | | 2005-05-06 | 387,400 | 42.18 | 42.55 | 42.02 | 42.50 | 00:00:00 | | 2005-05-09 | 384,900 | 42.59 | 43.02 | 42.38 | 43.00 | 00:00:00 | | 2005-05-10 | 371,700 | 42.85 | 42.96 | 42.63 | 42.92 | 00:00:00 | | 2005-05-11 | 658,700 | 42.96 | 43.23 | 42.76 | 43.14 | 00:00:00 | | 2005-05-12 | 497,100 | 43.06 | 43.10 | 42.51 | 42.57 | 00:00:00 | | 2005-05-13 | 451,800 | 42.65 | 42.65 | 41.31 | 41.99 | 00:00:00 | | 2005-05-16 | 444,700 | 42.01 | 42.74 | 41.89 | 42.69 | 00:00:00 | | 2005-05-17 | 408,000 | 42.50 | 43.12 | 42.43 | 43.12 | 00:00:00 | | 2005-05-18 | 455,700 | 43.23 | 43.55 | 42.94 | 43.15 | 00:00:00 | | 2005-05-19 | 593,300 | 43.23 | 43.57 | 43.11 | 43.54 | 00:00:00 | | 2005-05-20 | 258,900 | 43.57 | 43.67 | 43.31 | 43.55 | 00:00:00 | | 2005-05-23 | 247,600 | 43.58 | 43.58 | 43.26 | 43.30 | 00:00:00 | | 2005-05-24 | 366,900 | 43.40 | 43.45 | 43.15 | 43.27 | 00:00:00 | | 2005-05-25 | 439,200 | 43.27 | 43.37 | 43.00 | 43.19 | 00:00:00 | | 2005-05-26 | 284,700 | 43.40 | 43.58 | 43.31 | 43.40 | 00:00:00 | | 2005-05-27 | 297,000 | 43.30 | 43.89 | 43.30 | 43.87 | 00:00:00 | | 2005-05-31 | 829,400 | 43.90 | 44.34 | 43.84 | 44.12 | 00:00:00 | | 2005-06-01 | 605,900 | 44.40 | 45.00 | 44.18 | 44.76 | 00:00:00 | | 2005-06-02 | 303,800 | 44.74 | 44.74 | 44.42 | 44.62 | 00:00:00 | | 2005-06-03 | 252,900 | 44.57 | 44.79 | 44.34 | 44.55 | 00:00:00 | | 2005-06-06 | 288,800 | 44.41 | 44.72 | 44.40 | 44.63 | 00:00:00 | | 2005-06-07 | 431,500 | 44.68 | 45.34 | 44.64 | 44.86 | 00:00:00 | | 2005-06-08 | 299,300 | 44.80 | 45.19 | 44.73 | 44.89 | 00:00:00 | | 2005-06-09 | 434,700 | 44.89 | 45.00 | 44.65 | 44.97 | 00:00:00 | | 2005-06-10 | 507,700 | 44.96 | 45.10 | 44.50 | 44.57 | 00:00:00 | | 2005-06-13 | 542,500 | 44.49 | 44.59 | 44.11 | 44.42 | 00:00:00 | | 2005-06-14 | 347,000 | 44.49 | 44.79 | 44.35 | 44.54 | 00:00:00 | | 2005-06-15 | 232,800 | 44.46 | 44.49 | 44.10 | 44.18 | 00:00:00 | | 2005-06-16 | 286,000 | 44.15 | 44.29 | 43.82 | 44.19 | 00:00:00 | | 2005-06-17 | 483,600 | 44.50 | 44.76 | 44.17 | 44.67 | 00:00:00 | | 2005-06-20 | 383,800 | 44.61 | 44.65 | 44.28 | 44.51 | 00:00:00 | | 2005-06-21 | 253,700 | 44.47 | 44.60 | 44.33 | 44.49 | 00:00:00 | | 2005-06-22 | 375,900 | 44.65 | 44.90 | 44.52 | 44.69 | 00:00:00 | | 2005-06-23 | 465,800 | 44.69 | 44.79 | 44.48 | 44.64 | 00:00:00 | | 2005-06-24 | 409,800 | 44.70 | 44.70 | 44.18 | 44.31 | 00:00:00 | | 2005-06-27 | 405,600 | 44.20 | 44.70 | 44.18 | 44.50 | 00:00:00 | | 2005-06-28 | 395,500 | 44.55 | 45.07 | 44.55 | 45.06 | 00:00:00 | | 2005-06-29 | 340,300 | 45.13 | 45.13 | 44.70 | 44.75 | 00:00:00 | | 2005-06-30 | 488,200 | 44.75 | 44.90 | 44.36 | 44.45 | 00:00:00 | | 2005-07-01 | 308,900 | 44.55 | 44.91 | 44.48 | 44.86 | 00:00:00 | | 2005-07-05 | 271,400 | 44.84 | 44.96 | 44.46 | 44.86 | 00:00:00 | | 2005-07-06 | 370,200 | 44.86 | 45.02 | 44.06 | 44.14 | 00:00:00 | | 2005-07-07 | 277,200 | 43.98 | 44.48 | 43.76 | 44.39 | 00:00:00 | | 2005-07-08 | 204,800 | 44.45 | 44.98 | 44.32 | 44.92 | 00:00:00 | | 2005-07-11 | 238,400 | 44.94 | 45.14 | 44.50 | 45.02 | 00:00:00 | | 2005-07-12 | 275,600 | 44.96 | 45.23 | 44.70 | 44.83 | 00:00:00 | | 2005-07-13 | 378,400 | 44.83 | 45.18 | 44.72 | 45.17 | 00:00:00 | | 2005-07-14 | 333,400 | 45.10 | 45.32 | 44.61 | 44.90 | 00:00:00 | | 2005-07-15 | 342,200 | 44.86 | 45.03 | 44.64 | 44.83 | 00:00:00 | | 2005-07-18 | 668,000 | 44.60 | 45.79 | 44.60 | 45.63 | 00:00:00 | | 2005-07-19 | 731,600 | 45.78 | 46.16 | 45.50 | 45.71 | 00:00:00 | | 2005-07-20 | 531,100 | 45.71 | 45.89 | 45.43 | 45.68 | 00:00:00 | | 2005-07-21 | 850,700 | 45.72 | 46.00 | 44.98 | 45.21 | 00:00:00 | | 2005-07-22 | 383,700 | 45.46 | 45.59 | 45.24 | 45.55 | 00:00:00 | | 2005-07-25 | 304,600 | 45.60 | 45.77 | 45.25 | 45.34 | 00:00:00 | | 2005-07-26 | 373,800 | 45.34 | 45.59 | 45.27 | 45.50 | 00:00:00 | | 2005-07-27 | 525,000 | 45.69 | 45.79 | 45.45 | 45.60 | 00:00:00 | | 2005-07-28 | 655,800 | 45.12 | 45.31 | 44.94 | 45.20 | 00:00:00 | | 2005-07-29 | 815,000 | 45.38 | 45.98 | 45.37 | 45.80 | 00:00:00 | | 2005-08-01 | 563,800 | 45.99 | 46.18 | 45.51 | 45.72 | 00:00:00 | | 2005-08-02 | 433,600 | 45.80 | 46.52 | 45.80 | 46.39 | 00:00:00 | | 2005-08-03 | 384,700 | 46.39 | 46.68 | 46.13 | 46.39 | 00:00:00 | | 2005-08-04 | 374,300 | 46.26 | 46.29 | 45.59 | 45.85 | 00:00:00 | | 2005-08-05 | 485,900 | 45.70 | 45.71 | 44.91 | 45.20 | 00:00:00 | | 2005-08-08 | 293,000 | 45.35 | 45.35 | 44.23 | 44.36 | 00:00:00 | | 2005-08-09 | 297,200 | 44.40 | 44.80 | 44.30 | 44.44 | 00:00:00 | | 2005-08-10 | 599,300 | 44.52 | 45.11 | 44.22 | 44.45 | 00:00:00 | | 2005-08-11 | 389,100 | 44.53 | 44.90 | 44.33 | 44.67 | 00:00:00 | | 2005-08-12 | 156,800 | 44.57 | 44.75 | 44.18 | 44.48 | 00:00:00 | | 2005-08-15 | 139,600 | 44.56 | 44.72 | 44.40 | 44.63 | 00:00:00 | | 2005-08-16 | 249,900 | 44.50 | 44.67 | 43.93 | 43.94 | 00:00:00 | | 2005-08-17 | 272,700 | 43.94 | 43.95 | 43.22 | 43.71 | 00:00:00 | | 2005-08-18 | 704,700 | 43.97 | 44.56 | 43.78 | 44.43 | 00:00:00 | | 2005-08-19 | 253,800 | 44.58 | 44.71 | 44.40 | 44.49 | 00:00:00 | | 2005-08-22 | 259,100 | 44.52 | 44.97 | 44.52 | 44.81 | 00:00:00 | | 2005-08-23 | 283,100 | 44.80 | 45.25 | 44.75 | 45.20 | 00:00:00 | | 2005-08-24 | 449,400 | 45.18 | 45.24 | 44.72 | 44.76 | 00:00:00 | | 2005-08-25 | 171,300 | 44.73 | 45.22 | 44.73 | 45.09 | 00:00:00 | | 2005-08-26 | 286,300 | 45.00 | 45.12 | 44.85 | 44.86 | 00:00:00 | | 2005-08-29 | 300,700 | 44.55 | 44.85 | 44.47 | 44.63 | 00:00:00 | | 2005-08-30 | 645,800 | 44.55 | 44.55 | 43.90 | 44.29 | 00:00:00 | | 2005-08-31 | 845,500 | 44.35 | 44.96 | 44.14 | 44.93 | 00:00:00 | | 2005-09-01 | 559,900 | 44.98 | 45.33 | 44.50 | 45.25 | 00:00:00 | | 2005-09-02 | 422,300 | 45.33 | 45.44 | 45.13 | 45.35 | 00:00:00 | | 2005-09-06 | 689,900 | 45.47 | 46.06 | 45.45 | 45.61 | 00:00:00 | | 2005-09-07 | 288,600 | 45.62 | 45.75 | 45.35 | 45.63 | 00:00:00 | | 2005-09-08 | 266,700 | 45.45 | 45.61 | 45.15 | 45.24 | 00:00:00 | | 2005-09-09 | 316,700 | 45.24 | 46.00 | 45.24 | 45.95 | 00:00:00 | | 2005-09-12 | 269,100 | 45.76 | 45.96 | 45.55 | 45.88 | 00:00:00 | | 2005-09-13 | 343,000 | 45.93 | 46.03 | 45.52 | 45.60 | 00:00:00 | | 2005-09-14 | 271,600 | 45.61 | 45.80 | 45.33 | 45.36 | 00:00:00 | | 2005-09-15 | 374,800 | 45.38 | 45.86 | 45.27 | 45.33 | 00:00:00 | | 2005-09-16 | 696,000 | 45.33 | 45.74 | 45.14 | 45.68 | 00:00:00 | | 2005-09-19 | 804,600 | 45.16 | 45.19 | 44.31 | 44.45 | 00:00:00 | | 2005-09-20 | 493,800 | 44.45 | 44.80 | 44.30 | 44.34 | 00:00:00 | | 2005-09-21 | 526,700 | 44.25 | 44.43 | 43.45 | 43.73 | 00:00:00 | | 2005-09-22 | 457,700 | 43.55 | 43.74 | 43.13 | 43.21 | 00:00:00 | | 2005-09-23 | 513,000 | 43.21 | 44.11 | 43.15 | 44.02 | 00:00:00 | | 2005-09-26 | 300,900 | 44.25 | 44.53 | 43.90 | 43.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
