|
 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 | | 2006-09-08 | 209,400 | 45.05 | 45.12 | 44.77 | 44.89 | 00:00:00 | | 2006-09-11 | 269,800 | 44.92 | 45.22 | 44.58 | 45.17 | 00:00:00 | | 2006-09-12 | 447,800 | 45.30 | 45.30 | 44.53 | 44.66 | 00:00:00 | | 2006-09-13 | 408,000 | 44.50 | 44.80 | 44.30 | 44.63 | 00:00:00 | | 2006-09-14 | 596,000 | 44.47 | 44.86 | 44.38 | 44.65 | 00:00:00 | | 2006-09-15 | 881,800 | 44.89 | 45.15 | 44.63 | 44.73 | 00:00:00 | | 2006-09-18 | 614,900 | 44.48 | 44.55 | 43.95 | 44.40 | 00:00:00 | | 2006-09-19 | 534,000 | 44.53 | 44.84 | 44.36 | 44.62 | 00:00:00 | | 2006-09-20 | 502,000 | 44.87 | 44.94 | 44.59 | 44.74 | 00:00:00 | | 2006-09-21 | 425,900 | 44.76 | 44.80 | 44.41 | 44.68 | 00:00:00 | | 2006-09-22 | 481,800 | 44.77 | 44.91 | 44.61 | 44.73 | 00:00:00 | | 2006-09-25 | 563,900 | 44.97 | 45.46 | 44.70 | 45.35 | 00:00:00 | | 2006-09-26 | 317,700 | 45.22 | 45.35 | 44.98 | 45.05 | 00:00:00 | | 2006-09-27 | 842,800 | 44.98 | 45.90 | 44.85 | 45.89 | 00:00:00 | | 2006-09-28 | 339,000 | 45.94 | 45.94 | 45.47 | 45.70 | 00:00:00 | | 2006-09-29 | 474,900 | 45.90 | 45.90 | 44.98 | 45.05 | 00:00:00 | | 2006-10-02 | 456,000 | 45.22 | 45.72 | 45.12 | 45.55 | 00:00:00 | | 2006-10-03 | 1,004,100 | 45.57 | 45.91 | 45.30 | 45.90 | 00:00:00 | | 2006-10-04 | 404,000 | 45.90 | 46.22 | 45.75 | 46.22 | 00:00:00 | | 2006-10-05 | 293,800 | 46.09 | 46.30 | 46.07 | 46.23 | 00:00:00 | | 2006-10-06 | 406,500 | 46.21 | 46.21 | 45.80 | 45.90 | 00:00:00 | | 2006-10-09 | 230,600 | 45.90 | 45.96 | 45.75 | 45.82 | 00:00:00 | | 2006-10-10 | 242,400 | 45.85 | 46.01 | 45.68 | 45.99 | 00:00:00 | | 2006-10-11 | 318,100 | 45.82 | 46.21 | 45.82 | 46.11 | 00:00:00 | | 2006-10-12 | 226,400 | 46.05 | 46.28 | 45.89 | 46.27 | 00:00:00 | | 2006-10-13 | 389,700 | 46.27 | 46.27 | 45.86 | 45.87 | 00:00:00 | | 2006-10-16 | 628,100 | 46.00 | 46.39 | 45.79 | 46.38 | 00:00:00 | | 2006-10-17 | 410,700 | 46.38 | 46.98 | 46.37 | 46.97 | 00:00:00 | | 2006-10-18 | 399,900 | 46.98 | 47.45 | 46.94 | 47.38 | 00:00:00 | | 2006-10-19 | 598,200 | 47.49 | 47.95 | 47.37 | 47.94 | 00:00:00 | | 2006-10-20 | 303,300 | 48.00 | 48.03 | 47.57 | 47.90 | 00:00:00 | | 2006-10-23 | 386,100 | 47.61 | 48.31 | 47.42 | 48.30 | 00:00:00 | | 2006-10-24 | 234,600 | 48.30 | 48.34 | 47.94 | 48.33 | 00:00:00 | | 2006-10-25 | 339,400 | 48.37 | 48.93 | 48.27 | 48.62 | 00:00:00 | | 2006-10-26 | 469,100 | 48.10 | 48.53 | 47.70 | 48.21 | 00:00:00 | | 2006-10-27 | 789,700 | 48.39 | 48.65 | 48.04 | 48.08 | 00:00:00 | | 2006-10-30 | 609,000 | 47.56 | 47.98 | 47.55 | 47.80 | 00:00:00 | | 2006-10-31 | 947,800 | 47.81 | 47.97 | 47.66 | 47.81 | 00:00:00 | | 2006-11-01 | 626,100 | 47.81 | 48.15 | 47.81 | 48.03 | 00:00:00 | | 2006-11-02 | 531,500 | 48.03 | 48.04 | 47.43 | 47.83 | 00:00:00 | | 2006-11-03 | 619,700 | 47.82 | 47.86 | 47.18 | 47.56 | 00:00:00 | | 2006-11-06 | 516,400 | 47.47 | 47.70 | 47.28 | 47.60 | 00:00:00 | | 2006-11-07 | 347,500 | 47.74 | 47.81 | 47.48 | 47.64 | 00:00:00 | | 2006-11-08 | 651,600 | 47.56 | 47.90 | 47.37 | 47.65 | 00:00:00 | | 2006-11-09 | 482,100 | 47.68 | 47.80 | 47.49 | 47.49 | 00:00:00 | | 2006-11-10 | 706,400 | 47.59 | 47.91 | 47.58 | 47.80 | 00:00:00 | | 2006-11-13 | 525,400 | 47.67 | 48.01 | 47.58 | 47.92 | 00:00:00 | | 2006-11-14 | 340,700 | 48.03 | 48.07 | 47.56 | 47.74 | 00:00:00 | | 2006-11-15 | 461,800 | 47.85 | 47.93 | 47.59 | 47.74 | 00:00:00 | | 2006-11-16 | 420,600 | 47.87 | 48.14 | 47.87 | 48.00 | 00:00:00 | | 2006-11-17 | 707,100 | 47.92 | 48.19 | 47.92 | 48.10 | 00:00:00 | | 2006-11-20 | 324,900 | 48.05 | 48.12 | 47.84 | 47.97 | 00:00:00 | | 2006-11-21 | 278,300 | 47.96 | 48.06 | 47.80 | 47.94 | 00:00:00 | | 2006-11-22 | 236,700 | 47.90 | 48.06 | 47.75 | 47.98 | 00:00:00 | | 2006-11-24 | 102,900 | 47.75 | 48.00 | 47.75 | 47.94 | 00:00:00 | | 2006-11-27 | 539,900 | 47.07 | 48.05 | 47.07 | 47.91 | 00:00:00 | | 2006-11-28 | 641,800 | 47.91 | 48.26 | 47.76 | 48.24 | 00:00:00 | | 2006-11-29 | 479,600 | 48.49 | 49.10 | 48.40 | 49.09 | 00:00:00 | | 2006-11-30 | 437,200 | 49.15 | 49.35 | 48.81 | 49.34 | 00:00:00 | | 2006-12-01 | 618,300 | 49.34 | 49.65 | 49.09 | 49.39 | 00:00:00 | | 2006-12-04 | 369,400 | 49.50 | 49.91 | 49.50 | 49.90 | 00:00:00 | | 2006-12-05 | 509,600 | 49.87 | 50.13 | 49.65 | 50.00 | 00:00:00 | | 2006-12-06 | 844,300 | 50.00 | 50.06 | 49.62 | 49.73 | 00:00:00 | | 2006-12-07 | 346,000 | 49.74 | 49.77 | 49.12 | 49.18 | 00:00:00 | | 2006-12-08 | 699,100 | 49.28 | 49.65 | 49.01 | 49.06 | 00:00:00 | | 2006-12-11 | 551,200 | 49.06 | 49.18 | 48.96 | 49.06 | 00:00:00 | | 2006-12-12 | 433,200 | 49.15 | 49.57 | 49.09 | 49.54 | 00:00:00 | | 2006-12-13 | 441,800 | 49.72 | 50.09 | 49.62 | 49.92 | 00:00:00 | | 2006-12-14 | 610,300 | 49.93 | 50.25 | 49.87 | 50.24 | 00:00:00 | | 2006-12-15 | 534,000 | 50.44 | 50.44 | 50.06 | 50.30 | 00:00:00 | | 2006-12-18 | 484,200 | 50.47 | 50.47 | 49.93 | 49.96 | 00:00:00 | | 2006-12-19 | 703,400 | 50.20 | 50.70 | 49.90 | 50.66 | 00:00:00 | | 2006-12-20 | 320,300 | 50.50 | 50.70 | 50.41 | 50.58 | 00:00:00 | | 2006-12-21 | 428,000 | 50.52 | 50.67 | 50.22 | 50.27 | 00:00:00 | | 2006-12-22 | 289,900 | 50.35 | 50.52 | 50.10 | 50.28 | 00:00:00 | | 2006-12-26 | 160,300 | 50.36 | 50.76 | 50.17 | 50.75 | 00:00:00 | | 2006-12-27 | 229,500 | 50.77 | 51.00 | 50.66 | 50.92 | 00:00:00 | | 2006-12-28 | 174,400 | 51.00 | 51.00 | 50.51 | 50.53 | 00:00:00 | | 2006-12-29 | 421,300 | 50.54 | 50.70 | 50.31 | 50.69 | 00:00:00 | | 2007-01-03 | 788,400 | 50.69 | 51.67 | 50.41 | 51.51 | 00:00:00 | | 2007-01-04 | 513,300 | 51.52 | 51.65 | 51.22 | 51.60 | 00:00:00 | | 2007-01-05 | 400,100 | 51.50 | 51.52 | 50.29 | 50.46 | 00:00:00 | | 2007-01-08 | 526,900 | 50.28 | 50.75 | 50.11 | 50.63 | 00:00:00 | | 2007-01-09 | 763,700 | 50.64 | 50.71 | 49.96 | 50.13 | 00:00:00 | | 2007-01-10 | 263,600 | 50.10 | 50.42 | 50.01 | 50.28 | 00:00:00 | | 2007-01-11 | 315,300 | 50.28 | 50.85 | 50.20 | 50.27 | 00:00:00 | | 2007-01-12 | 617,800 | 50.29 | 50.54 | 49.79 | 49.84 | 00:00:00 | | 2007-01-16 | 466,400 | 49.91 | 50.23 | 49.80 | 49.91 | 00:00:00 | | 2007-01-17 | 389,600 | 50.05 | 50.10 | 49.72 | 49.89 | 00:00:00 | | 2007-01-18 | 529,400 | 50.03 | 50.03 | 49.57 | 49.81 | 00:00:00 | | 2007-01-19 | 314,900 | 49.91 | 50.46 | 49.85 | 50.45 | 00:00:00 | | 2007-01-22 | 617,600 | 50.45 | 50.83 | 50.23 | 50.72 | 00:00:00 | | 2007-01-23 | 719,500 | 50.79 | 51.08 | 50.60 | 50.91 | 00:00:00 | | 2007-01-24 | 391,100 | 51.06 | 51.35 | 50.83 | 51.27 | 00:00:00 | | 2007-01-25 | 483,000 | 51.32 | 51.32 | 50.50 | 50.55 | 00:00:00 | | 2007-01-26 | 542,800 | 50.60 | 50.72 | 50.36 | 50.59 | 00:00:00 | | 2007-01-29 | 492,800 | 50.59 | 51.00 | 50.52 | 50.75 | 00:00:00 | | 2007-01-30 | 1,384,200 | 50.22 | 50.22 | 48.90 | 49.12 | 00:00:00 | | 2007-01-31 | 1,486,100 | 49.12 | 49.27 | 48.09 | 48.79 | 00:00:00 | | 2007-02-01 | 1,173,500 | 48.71 | 48.75 | 48.13 | 48.35 | 00:00:00 | | 2007-02-02 | 871,100 | 48.36 | 48.83 | 48.36 | 48.70 | 00:00:00 | | 2007-02-05 | 640,000 | 48.74 | 48.89 | 48.31 | 48.48 | 00:00:00 | | 2007-02-06 | 574,600 | 48.49 | 48.67 | 48.48 | 48.64 | 00:00:00 | | 2007-02-07 | 543,200 | 48.64 | 48.68 | 48.28 | 48.40 | 00:00:00 | | 2007-02-08 | 995,100 | 48.49 | 48.54 | 48.18 | 48.29 | 00:00:00 | | 2007-02-09 | 583,700 | 48.29 | 48.39 | 47.92 | 48.20 | 00:00:00 | | 2007-02-12 | 461,700 | 48.32 | 48.32 | 47.87 | 47.92 | 00:00:00 | | 2007-02-13 | 694,000 | 48.06 | 48.14 | 47.89 | 48.08 | 00:00:00 | | 2007-02-14 | 489,600 | 48.03 | 48.23 | 48.01 | 48.09 | 00:00:00 | | 2007-02-15 | 580,400 | 48.10 | 48.14 | 47.85 | 48.03 | 00:00:00 | | 2007-02-16 | 749,000 | 47.91 | 48.17 | 47.80 | 48.15 | 00:00:00 | | 2007-02-20 | 1,339,600 | 48.18 | 48.43 | 48.06 | 48.42 | 00:00:00 | | 2007-02-21 | 557,500 | 48.42 | 48.46 | 47.95 | 48.08 | 00:00:00 | | 2007-02-22 | 439,100 | 48.23 | 48.38 | 47.78 | 47.93 | 00:00:00 | | 2007-02-23 | 813,200 | 47.93 | 48.02 | 47.58 | 48.02 | 00:00:00 | | 2007-02-26 | 787,100 | 48.33 | 49.05 | 48.22 | 48.65 | 00:00:00 | | 2007-02-27 | 855,600 | 48.59 | 48.60 | 47.30 | 47.60 | 00:00:00 | | 2007-02-28 | 962,000 | 47.54 | 47.65 | 47.21 | 47.42 | 00:00:00 | | 2007-03-01 | 875,800 | 47.42 | 48.15 | 46.88 | 47.72 | 00:00:00 | | 2007-03-02 | 627,300 | 47.73 | 47.85 | 47.20 | 47.33 | 00:00:00 | | 2007-03-05 | 772,500 | 47.25 | 47.26 | 46.43 | 46.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
