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
2005-09-26	300,900	44.25	44.53	43.90	43.96	00:00:00
2005-09-27	347,300	44.00	44.30	43.78	44.23	00:00:00
2005-09-28	537,600	44.25	44.40	43.40	43.83	00:00:00
2005-09-29	536,400	43.80	44.58	43.73	44.40	00:00:00
2005-09-30	354,000	44.36	44.72	43.96	44.08	00:00:00
2005-10-03	510,400	44.08	44.91	44.03	44.77	00:00:00
2005-10-04	370,000	44.76	44.97	44.35	44.35	00:00:00
2005-10-05	619,700	44.35	44.49	43.56	43.59	00:00:00
2005-10-06	881,400	43.50	43.58	41.98	42.51	00:00:00
2005-10-07	750,300	42.58	43.01	42.53	43.01	00:00:00
2005-10-10	341,400	43.01	43.10	42.31	42.49	00:00:00
2005-10-11	504,000	42.51	43.00	42.51	42.71	00:00:00
2005-10-12	960,900	42.65	42.75	41.79	41.83	00:00:00
2005-10-13	795,600	41.70	41.73	40.41	40.82	00:00:00
2005-10-14	1,023,200	40.94	41.10	40.32	40.71	00:00:00
2005-10-17	490,400	40.76	41.49	40.74	41.12	00:00:00
2005-10-18	489,200	41.13	41.25	40.66	40.89	00:00:00
2005-10-19	653,600	40.70	40.75	40.19	40.57	00:00:00
2005-10-20	646,900	40.80	40.90	39.81	39.85	00:00:00
2005-10-21	393,300	40.02	40.59	39.98	40.30	00:00:00
2005-10-24	574,300	40.40	41.61	40.27	41.61	00:00:00
2005-10-25	523,500	41.52	41.87	41.28	41.68	00:00:00
2005-10-26	449,300	41.60	41.72	41.08	41.33	00:00:00
2005-10-27	1,371,500	42.05	42.06	40.14	40.51	00:00:00
2005-10-28	558,500	40.00	40.93	39.86	40.86	00:00:00
2005-10-31	811,400	41.29	41.79	41.16	41.76	00:00:00
2005-11-01	779,800	41.72	41.72	40.81	41.04	00:00:00
2005-11-02	576,800	41.04	41.48	40.63	41.48	00:00:00
2005-11-03	792,600	41.57	41.57	40.44	40.50	00:00:00
2005-11-04	584,500	40.80	41.11	40.50	40.78	00:00:00
2005-11-07	857,600	40.88	40.97	40.01	40.18	00:00:00
2005-11-08	802,100	40.08	40.62	39.91	40.60	00:00:00
2005-11-09	506,100	40.58	41.22	40.51	41.09	00:00:00
2005-11-10	789,300	41.02	41.29	40.30	41.13	00:00:00
2005-11-11	314,400	41.11	41.20	40.80	41.07	00:00:00
2005-11-14	477,300	41.15	41.17	40.81	41.01	00:00:00
2005-11-15	561,600	40.95	41.28	40.86	41.02	00:00:00
2005-11-16	236,000	41.10	41.34	40.97	41.00	00:00:00
2005-11-17	244,500	41.12	41.68	41.02	41.58	00:00:00
2005-11-18	338,600	41.86	42.00	41.37	41.85	00:00:00
2005-11-21	332,600	41.90	42.18	41.68	41.93	00:00:00
2005-11-22	593,100	41.80	42.19	41.55	41.66	00:00:00
2005-11-23	499,700	41.60	41.96	41.59	41.68	00:00:00
2005-11-25	191,300	41.90	41.96	41.73	41.87	00:00:00
2005-11-28	540,700	42.01	42.02	41.47	41.74	00:00:00
2005-11-29	468,200	41.88	42.16	41.79	41.87	00:00:00
2005-11-30	389,200	41.95	42.03	41.40	41.49	00:00:00
2005-12-01	396,000	41.64	42.13	41.59	41.95	00:00:00
2005-12-02	379,100	41.90	41.90	41.47	41.59	00:00:00
2005-12-05	516,800	41.49	42.06	41.48	42.00	00:00:00
2005-12-06	371,400	42.09	42.12	41.71	41.80	00:00:00
2005-12-07	468,100	41.80	41.97	41.25	41.40	00:00:00
2005-12-08	338,000	41.39	41.90	41.30	41.82	00:00:00
2005-12-09	305,100	41.81	42.40	41.81	42.28	00:00:00
2005-12-12	300,100	42.34	42.49	41.81	42.07	00:00:00
2005-12-13	277,700	41.99	42.45	41.91	42.43	00:00:00
2005-12-14	343,300	42.53	42.92	42.49	42.80	00:00:00
2005-12-15	664,500	42.89	43.11	42.79	43.03	00:00:00
2005-12-16	579,600	43.13	43.33	43.04	43.17	00:00:00
2005-12-19	838,200	43.18	43.18	42.39	42.65	00:00:00
2005-12-20	458,900	42.50	42.90	42.38	42.86	00:00:00
2005-12-21	395,200	43.02	43.10	42.50	42.57	00:00:00
2005-12-22	575,600	42.57	42.85	42.40	42.50	00:00:00
2005-12-23	416,000	42.33	42.61	42.23	42.56	00:00:00
2005-12-27	315,600	42.66	42.66	42.25	42.36	00:00:00
2005-12-28	425,700	42.36	42.43	41.73	42.02	00:00:00
2005-12-29	334,500	42.02	42.21	41.67	41.71	00:00:00
2005-12-30	638,000	41.52	41.60	41.05	41.35	00:00:00
2006-01-03	879,400	41.60	42.46	41.34	42.45	00:00:00
2006-01-04	609,500	42.39	42.59	42.08	42.57	00:00:00
2006-01-05	773,000	42.45	42.57	42.04	42.36	00:00:00
2006-01-06	515,700	42.52	42.82	42.32	42.82	00:00:00
2006-01-09	948,100	42.92	42.93	42.27	42.37	00:00:00
2006-01-10	530,200	42.22	42.45	42.09	42.35	00:00:00
2006-01-11	450,200	42.39	42.40	41.80	42.02	00:00:00
2006-01-12	507,500	42.23	42.33	41.74	41.74	00:00:00
2006-01-13	502,500	41.62	41.86	41.54	41.72	00:00:00
2006-01-17	496,200	41.73	42.31	41.66	42.24	00:00:00
2006-01-18	503,500	42.21	42.60	42.16	42.55	00:00:00
2006-01-19	905,600	42.58	43.44	42.51	43.41	00:00:00
2006-01-20	741,800	43.51	43.92	42.97	43.02	00:00:00
2006-01-23	372,400	43.03	43.48	43.02	43.43	00:00:00
2006-01-24	691,500	43.46	43.92	43.45	43.83	00:00:00
2006-01-25	665,800	44.05	44.14	43.51	43.88	00:00:00
2006-01-26	841,900	44.05	44.14	43.50	43.60	00:00:00
2006-01-27	675,600	43.79	43.89	43.31	43.50	00:00:00
2006-01-30	700,900	43.15	43.15	42.51	42.52	00:00:00
2006-01-31	694,000	42.52	42.65	42.25	42.61	00:00:00
2006-02-01	714,100	42.61	42.65	42.24	42.33	00:00:00
2006-02-02	772,700	42.09	42.21	41.53	41.64	00:00:00
2006-02-03	436,500	41.50	41.66	41.20	41.25	00:00:00
2006-02-06	573,500	41.25	41.40	41.03	41.15	00:00:00
2006-02-07	628,800	41.00	41.69	40.95	41.54	00:00:00
2006-02-08	469,000	41.50	41.55	41.28	41.51	00:00:00
2006-02-09	1,430,300	41.58	41.96	41.51	41.71	00:00:00
2006-02-10	742,300	41.71	42.04	41.49	41.75	00:00:00
2006-02-13	322,300	41.75	41.86	41.61	41.71	00:00:00
2006-02-14	526,500	41.80	41.80	41.19	41.29	00:00:00
2006-02-15	698,100	41.19	41.55	40.99	41.17	00:00:00
2006-02-16	467,300	41.17	41.34	41.10	41.23	00:00:00
2006-02-17	727,400	41.05	41.80	41.05	41.71	00:00:00
2006-02-21	468,800	41.94	41.98	41.50	41.50	00:00:00
2006-02-22	676,500	41.58	41.81	41.42	41.80	00:00:00
2006-02-23	790,400	41.65	41.83	41.49	41.55	00:00:00
2006-02-24	1,507,900	41.63	41.64	41.09	41.19	00:00:00
2006-02-27	551,400	41.30	41.56	41.24	41.29	00:00:00
2006-02-28	701,900	41.08	41.22	40.89	41.05	00:00:00
2006-03-01	813,600	41.00	41.01	40.66	40.74	00:00:00
2006-03-02	943,900	40.69	40.73	40.06	40.17	00:00:00
2006-03-03	975,100	40.05	40.31	39.62	39.97	00:00:00
2006-03-06	759,600	39.91	39.91	38.98	39.16	00:00:00
2006-03-07	651,200	38.91	39.14	38.76	38.99	00:00:00
2006-03-08	1,011,000	39.02	39.91	38.83	39.70	00:00:00
2006-03-09	516,000	39.71	39.81	39.37	39.48	00:00:00
2006-03-10	383,500	39.46	39.81	39.36	39.64	00:00:00
2006-03-13	472,900	39.55	39.79	39.29	39.45	00:00:00
2006-03-14	714,000	39.35	39.68	39.05	39.67	00:00:00
2006-03-15	519,600	39.64	39.81	39.37	39.76	00:00:00
2006-03-16	480,800	39.83	40.26	39.80	40.24	00:00:00
2006-03-17	629,200	40.49	40.49	40.00	40.10	00:00:00
2006-03-20	582,000	40.20	40.41	39.52	39.81	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 > >>