|
 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 | | 2006-03-20 | 582,000 | 40.20 | 40.41 | 39.52 | 39.81 | 00:00:00 | | 2006-03-21 | 673,400 | 39.81 | 39.86 | 39.59 | 39.85 | 00:00:00 | | 2006-03-22 | 588,100 | 40.00 | 40.20 | 39.81 | 40.08 | 00:00:00 | | 2006-03-23 | 551,300 | 40.04 | 40.10 | 39.75 | 39.96 | 00:00:00 | | 2006-03-24 | 643,100 | 39.97 | 40.07 | 39.77 | 39.90 | 00:00:00 | | 2006-03-27 | 1,036,900 | 40.29 | 40.30 | 39.84 | 39.91 | 00:00:00 | | 2006-03-28 | 701,900 | 39.98 | 40.09 | 39.53 | 39.77 | 00:00:00 | | 2006-03-29 | 609,200 | 39.95 | 40.21 | 39.76 | 39.97 | 00:00:00 | | 2006-03-30 | 1,102,000 | 39.98 | 39.98 | 39.28 | 39.33 | 00:00:00 | | 2006-03-31 | 1,186,400 | 39.37 | 39.55 | 39.02 | 39.10 | 00:00:00 | | 2006-04-03 | 1,066,100 | 39.15 | 39.34 | 38.98 | 39.07 | 00:00:00 | | 2006-04-04 | 1,195,300 | 39.23 | 40.04 | 39.07 | 39.95 | 00:00:00 | | 2006-04-05 | 669,600 | 40.04 | 40.63 | 39.85 | 40.61 | 00:00:00 | | 2006-04-06 | 610,400 | 40.68 | 40.69 | 39.85 | 39.95 | 00:00:00 | | 2006-04-07 | 477,900 | 40.00 | 40.42 | 39.39 | 39.64 | 00:00:00 | | 2006-04-10 | 458,300 | 39.71 | 39.96 | 39.46 | 39.71 | 00:00:00 | | 2006-04-11 | 1,018,400 | 39.92 | 39.92 | 39.02 | 39.15 | 00:00:00 | | 2006-04-12 | 511,500 | 39.29 | 39.40 | 39.16 | 39.35 | 00:00:00 | | 2006-04-13 | 456,500 | 39.35 | 39.45 | 39.06 | 39.29 | 00:00:00 | | 2006-04-17 | 530,300 | 39.37 | 39.45 | 39.08 | 39.45 | 00:00:00 | | 2006-04-18 | 393,700 | 39.46 | 40.06 | 39.39 | 40.04 | 00:00:00 | | 2006-04-19 | 357,300 | 40.04 | 40.22 | 39.90 | 40.06 | 00:00:00 | | 2006-04-20 | 544,900 | 40.10 | 40.46 | 39.99 | 40.13 | 00:00:00 | | 2006-04-21 | 338,900 | 40.38 | 40.50 | 40.08 | 40.26 | 00:00:00 | | 2006-04-24 | 1,256,200 | 40.25 | 41.05 | 39.92 | 40.98 | 00:00:00 | | 2006-04-25 | 1,490,400 | 40.98 | 41.06 | 40.46 | 40.55 | 00:00:00 | | 2006-04-26 | 759,700 | 40.56 | 40.82 | 40.03 | 40.34 | 00:00:00 | | 2006-04-27 | 1,067,200 | 39.85 | 40.15 | 39.72 | 39.82 | 00:00:00 | | 2006-04-28 | 983,600 | 39.75 | 40.15 | 39.59 | 40.10 | 00:00:00 | | 2006-05-01 | 742,800 | 39.95 | 40.20 | 39.42 | 39.65 | 00:00:00 | | 2006-05-02 | 920,200 | 39.66 | 40.32 | 39.62 | 40.31 | 00:00:00 | | 2006-05-03 | 756,500 | 40.25 | 40.28 | 39.99 | 40.05 | 00:00:00 | | 2006-05-04 | 557,000 | 40.10 | 40.32 | 39.93 | 40.10 | 00:00:00 | | 2006-05-05 | 614,100 | 40.12 | 40.49 | 40.10 | 40.41 | 00:00:00 | | 2006-05-08 | 329,900 | 40.35 | 40.45 | 40.15 | 40.36 | 00:00:00 | | 2006-05-09 | 711,600 | 40.20 | 40.35 | 39.51 | 39.63 | 00:00:00 | | 2006-05-10 | 373,800 | 39.63 | 40.04 | 39.63 | 39.99 | 00:00:00 | | 2006-05-11 | 466,200 | 39.91 | 39.97 | 39.42 | 39.59 | 00:00:00 | | 2006-05-12 | 462,700 | 39.50 | 39.67 | 39.27 | 39.34 | 00:00:00 | | 2006-05-15 | 363,300 | 39.39 | 39.69 | 39.20 | 39.53 | 00:00:00 | | 2006-05-16 | 317,800 | 39.55 | 39.59 | 39.28 | 39.38 | 00:00:00 | | 2006-05-17 | 819,400 | 39.22 | 39.40 | 38.80 | 39.01 | 00:00:00 | | 2006-05-18 | 504,100 | 39.06 | 39.44 | 39.00 | 39.00 | 00:00:00 | | 2006-05-19 | 595,600 | 39.10 | 39.71 | 38.90 | 39.26 | 00:00:00 | | 2006-05-22 | 595,800 | 39.00 | 39.97 | 39.00 | 39.76 | 00:00:00 | | 2006-05-23 | 548,000 | 39.72 | 39.89 | 38.82 | 38.89 | 00:00:00 | | 2006-05-24 | 1,352,800 | 38.89 | 38.97 | 38.31 | 38.70 | 00:00:00 | | 2006-05-25 | 464,400 | 38.74 | 39.08 | 38.63 | 39.07 | 00:00:00 | | 2006-05-26 | 499,600 | 39.20 | 39.21 | 38.86 | 39.10 | 00:00:00 | | 2006-05-30 | 601,600 | 39.11 | 39.18 | 38.79 | 38.84 | 00:00:00 | | 2006-05-31 | 921,900 | 38.98 | 39.66 | 38.98 | 39.39 | 00:00:00 | | 2006-06-01 | 396,000 | 39.46 | 39.99 | 39.33 | 39.98 | 00:00:00 | | 2006-06-02 | 515,600 | 39.96 | 40.44 | 39.76 | 40.30 | 00:00:00 | | 2006-06-05 | 727,800 | 40.15 | 40.31 | 39.87 | 40.00 | 00:00:00 | | 2006-06-06 | 314,900 | 40.00 | 40.03 | 39.33 | 39.75 | 00:00:00 | | 2006-06-07 | 327,400 | 39.83 | 39.99 | 39.70 | 39.81 | 00:00:00 | | 2006-06-08 | 416,000 | 39.97 | 40.44 | 39.71 | 40.20 | 00:00:00 | | 2006-06-09 | 240,900 | 40.15 | 40.29 | 39.99 | 40.15 | 00:00:00 | | 2006-06-12 | 317,500 | 40.22 | 40.50 | 40.07 | 40.32 | 00:00:00 | | 2006-06-13 | 561,900 | 40.37 | 40.53 | 39.60 | 39.76 | 00:00:00 | | 2006-06-14 | 250,500 | 39.63 | 39.71 | 39.17 | 39.43 | 00:00:00 | | 2006-06-15 | 522,900 | 39.45 | 39.63 | 39.21 | 39.50 | 00:00:00 | | 2006-06-16 | 518,700 | 39.45 | 39.86 | 39.45 | 39.78 | 00:00:00 | | 2006-06-19 | 298,000 | 39.87 | 39.87 | 39.07 | 39.20 | 00:00:00 | | 2006-06-20 | 268,900 | 39.15 | 39.44 | 39.07 | 39.30 | 00:00:00 | | 2006-06-21 | 339,400 | 39.18 | 39.39 | 38.96 | 39.08 | 00:00:00 | | 2006-06-22 | 335,900 | 39.16 | 39.16 | 38.65 | 39.13 | 00:00:00 | | 2006-06-23 | 240,600 | 39.13 | 39.47 | 39.00 | 39.09 | 00:00:00 | | 2006-06-26 | 252,500 | 39.03 | 39.50 | 39.03 | 39.35 | 00:00:00 | | 2006-06-27 | 350,400 | 39.35 | 39.80 | 39.18 | 39.31 | 00:00:00 | | 2006-06-28 | 365,400 | 39.30 | 39.62 | 39.25 | 39.52 | 00:00:00 | | 2006-06-29 | 461,400 | 39.50 | 40.00 | 39.46 | 39.96 | 00:00:00 | | 2006-06-30 | 501,800 | 39.96 | 40.04 | 39.81 | 39.91 | 00:00:00 | | 2006-07-03 | 221,400 | 40.16 | 40.50 | 39.90 | 40.35 | 00:00:00 | | 2006-07-05 | 493,200 | 40.35 | 40.51 | 40.21 | 40.46 | 00:00:00 | | 2006-07-06 | 534,700 | 40.46 | 40.55 | 40.30 | 40.54 | 00:00:00 | | 2006-07-07 | 514,600 | 40.54 | 41.06 | 40.53 | 41.01 | 00:00:00 | | 2006-07-10 | 328,800 | 41.01 | 41.29 | 40.92 | 41.15 | 00:00:00 | | 2006-07-11 | 419,900 | 41.15 | 41.63 | 41.10 | 41.59 | 00:00:00 | | 2006-07-12 | 330,300 | 41.60 | 41.67 | 41.30 | 41.38 | 00:00:00 | | 2006-07-13 | 679,400 | 41.30 | 41.63 | 41.05 | 41.32 | 00:00:00 | | 2006-07-14 | 689,100 | 41.32 | 41.36 | 40.58 | 40.72 | 00:00:00 | | 2006-07-17 | 355,700 | 40.74 | 41.17 | 40.69 | 41.01 | 00:00:00 | | 2006-07-18 | 474,800 | 40.95 | 41.14 | 40.79 | 40.98 | 00:00:00 | | 2006-07-19 | 450,100 | 40.99 | 41.42 | 40.98 | 41.33 | 00:00:00 | | 2006-07-20 | 559,300 | 41.33 | 41.90 | 41.28 | 41.59 | 00:00:00 | | 2006-07-21 | 1,820,900 | 42.50 | 42.85 | 41.87 | 42.22 | 00:00:00 | | 2006-07-24 | 1,089,600 | 42.60 | 42.98 | 42.45 | 42.97 | 00:00:00 | | 2006-07-25 | 1,613,900 | 43.00 | 43.95 | 42.90 | 43.90 | 00:00:00 | | 2006-07-26 | 927,900 | 43.91 | 43.91 | 43.50 | 43.69 | 00:00:00 | | 2006-07-27 | 921,900 | 43.87 | 44.20 | 43.48 | 43.50 | 00:00:00 | | 2006-07-28 | 664,900 | 43.00 | 43.39 | 42.64 | 43.29 | 00:00:00 | | 2006-07-31 | 646,900 | 43.28 | 43.31 | 42.81 | 43.01 | 00:00:00 | | 2006-08-01 | 623,600 | 43.02 | 43.61 | 42.91 | 43.55 | 00:00:00 | | 2006-08-02 | 427,200 | 43.56 | 43.72 | 43.35 | 43.44 | 00:00:00 | | 2006-08-03 | 466,900 | 43.45 | 43.60 | 43.27 | 43.40 | 00:00:00 | | 2006-08-04 | 478,200 | 43.60 | 43.70 | 43.32 | 43.64 | 00:00:00 | | 2006-08-07 | 770,700 | 43.64 | 43.85 | 43.49 | 43.57 | 00:00:00 | | 2006-08-08 | 860,300 | 43.61 | 43.71 | 43.31 | 43.48 | 00:00:00 | | 2006-08-09 | 631,800 | 43.60 | 43.79 | 43.55 | 43.74 | 00:00:00 | | 2006-08-10 | 587,000 | 43.84 | 43.94 | 43.57 | 43.87 | 00:00:00 | | 2006-08-11 | 755,000 | 43.97 | 44.03 | 43.60 | 43.63 | 00:00:00 | | 2006-08-14 | 551,800 | 43.95 | 44.00 | 43.72 | 43.92 | 00:00:00 | | 2006-08-15 | 642,300 | 44.01 | 44.17 | 43.82 | 44.13 | 00:00:00 | | 2006-08-16 | 576,100 | 44.33 | 44.44 | 43.80 | 43.84 | 00:00:00 | | 2006-08-17 | 772,900 | 43.93 | 44.24 | 43.70 | 44.08 | 00:00:00 | | 2006-08-18 | 1,142,900 | 44.50 | 44.87 | 44.29 | 44.86 | 00:00:00 | | 2006-08-21 | 1,201,000 | 45.00 | 45.85 | 44.89 | 45.65 | 00:00:00 | | 2006-08-22 | 870,600 | 45.66 | 45.75 | 45.45 | 45.64 | 00:00:00 | | 2006-08-23 | 335,400 | 45.52 | 45.66 | 45.09 | 45.10 | 00:00:00 | | 2006-08-24 | 423,400 | 45.14 | 45.38 | 45.09 | 45.34 | 00:00:00 | | 2006-08-25 | 289,900 | 45.35 | 45.41 | 45.18 | 45.30 | 00:00:00 | | 2006-08-28 | 387,700 | 45.31 | 45.55 | 45.07 | 45.48 | 00:00:00 | | 2006-08-29 | 387,100 | 45.70 | 45.72 | 45.30 | 45.62 | 00:00:00 | | 2006-08-30 | 328,300 | 45.65 | 45.66 | 45.21 | 45.25 | 00:00:00 | | 2006-08-31 | 395,200 | 45.43 | 45.99 | 45.40 | 45.94 | 00:00:00 | | 2006-09-01 | 378,300 | 45.99 | 45.99 | 45.53 | 45.70 | 00:00:00 | | 2006-09-05 | 418,600 | 45.93 | 45.93 | 45.07 | 45.23 | 00:00:00 | | 2006-09-06 | 288,000 | 45.23 | 45.29 | 44.91 | 45.21 | 00:00:00 | | 2006-09-07 | 444,600 | 45.26 | 45.30 | 44.76 | 44.90 | 00:00:00 | | 2006-09-08 | 209,400 | 45.05 | 45.12 | 44.77 | 44.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
