|
 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 | | 2007-03-05 | 772,500 | 47.25 | 47.26 | 46.43 | 46.68 | 00:00:00 | | 2007-03-06 | 880,500 | 46.86 | 47.14 | 46.51 | 47.11 | 00:00:00 | | 2007-03-07 | 458,800 | 47.11 | 47.25 | 46.69 | 46.72 | 00:00:00 | | 2007-03-08 | 649,400 | 46.83 | 47.14 | 46.52 | 46.57 | 00:00:00 | | 2007-03-09 | 646,800 | 46.62 | 47.12 | 46.50 | 46.82 | 00:00:00 | | 2007-03-12 | 491,800 | 46.84 | 47.63 | 46.84 | 47.56 | 00:00:00 | | 2007-03-13 | 725,500 | 47.55 | 47.74 | 46.75 | 46.85 | 00:00:00 | | 2007-03-14 | 764,700 | 47.02 | 47.29 | 46.57 | 47.23 | 00:00:00 | | 2007-03-15 | 523,700 | 47.19 | 47.69 | 47.10 | 47.46 | 00:00:00 | | 2007-03-16 | 834,400 | 47.57 | 47.64 | 46.94 | 47.00 | 00:00:00 | | 2007-03-19 | 639,200 | 47.13 | 47.49 | 47.00 | 47.23 | 00:00:00 | | 2007-03-20 | 507,400 | 47.09 | 48.07 | 47.00 | 48.07 | 00:00:00 | | 2007-03-21 | 721,200 | 48.07 | 48.61 | 47.66 | 48.42 | 00:00:00 | | 2007-03-22 | 1,032,100 | 48.42 | 48.48 | 47.82 | 47.92 | 00:00:00 | | 2007-03-23 | 860,800 | 48.05 | 48.41 | 47.81 | 48.32 | 00:00:00 | | 2007-03-26 | 691,600 | 48.24 | 48.55 | 48.07 | 48.25 | 00:00:00 | | 2007-03-27 | 568,800 | 48.28 | 48.60 | 48.05 | 48.51 | 00:00:00 | | 2007-03-28 | 556,300 | 48.33 | 48.86 | 48.32 | 48.45 | 00:00:00 | | 2007-03-29 | 531,800 | 48.67 | 48.82 | 48.23 | 48.62 | 00:00:00 | | 2007-03-30 | 783,100 | 48.65 | 48.89 | 47.75 | 48.25 | 00:00:00 | | 2007-04-02 | 661,500 | 48.14 | 49.40 | 48.14 | 49.27 | 00:00:00 | | 2007-04-03 | 555,400 | 49.28 | 49.64 | 49.13 | 49.30 | 00:00:00 | | 2007-04-04 | 570,200 | 49.35 | 49.57 | 49.19 | 49.37 | 00:00:00 | | 2007-04-05 | 475,200 | 49.23 | 49.56 | 49.16 | 49.50 | 00:00:00 | | 2007-04-09 | 621,900 | 49.43 | 49.71 | 49.43 | 49.61 | 00:00:00 | | 2007-04-10 | 269,000 | 49.55 | 49.84 | 49.55 | 49.81 | 00:00:00 | | 2007-04-11 | 778,400 | 49.75 | 49.84 | 49.02 | 49.08 | 00:00:00 | | 2007-04-12 | 371,000 | 49.19 | 49.34 | 48.79 | 49.09 | 00:00:00 | | 2007-04-13 | 303,400 | 49.09 | 49.31 | 48.85 | 49.12 | 00:00:00 | | 2007-04-16 | 609,400 | 49.30 | 49.50 | 49.00 | 49.12 | 00:00:00 | | 2007-04-17 | 506,900 | 49.10 | 49.37 | 49.05 | 49.22 | 00:00:00 | | 2007-04-18 | 535,300 | 49.24 | 49.24 | 48.97 | 49.12 | 00:00:00 | | 2007-04-19 | 699,500 | 49.56 | 49.56 | 48.65 | 48.73 | 00:00:00 | | 2007-04-20 | 768,700 | 49.56 | 49.68 | 49.03 | 49.35 | 00:00:00 | | 2007-04-23 | 550,600 | 49.53 | 49.99 | 49.51 | 49.69 | 00:00:00 | | 2007-04-24 | 775,100 | 49.70 | 50.11 | 49.54 | 50.11 | 00:00:00 | | 2007-04-25 | 573,400 | 50.12 | 50.68 | 50.00 | 50.52 | 00:00:00 | | 2007-04-26 | 1,167,700 | 50.52 | 50.57 | 50.01 | 50.05 | 00:00:00 | | 2007-04-27 | 529,800 | 49.53 | 49.53 | 48.91 | 49.10 | 00:00:00 | | 2007-04-30 | 907,800 | 49.05 | 49.06 | 48.27 | 48.29 | 00:00:00 | | 2007-05-01 | 891,400 | 48.47 | 49.10 | 48.27 | 48.79 | 00:00:00 | | 2007-05-02 | 747,100 | 48.67 | 49.15 | 48.60 | 49.05 | 00:00:00 | | 2007-05-03 | 440,500 | 49.14 | 49.15 | 48.60 | 48.91 | 00:00:00 | | 2007-05-04 | 358,200 | 49.14 | 49.14 | 48.76 | 48.99 | 00:00:00 | | 2007-05-07 | 346,400 | 49.14 | 49.35 | 49.00 | 49.20 | 00:00:00 | | 2007-05-08 | 338,400 | 49.10 | 49.20 | 48.76 | 49.20 | 00:00:00 | | 2007-05-09 | 356,800 | 49.20 | 49.24 | 48.70 | 48.95 | 00:00:00 | | 2007-05-10 | 493,700 | 48.94 | 48.96 | 48.34 | 48.36 | 00:00:00 | | 2007-05-11 | 343,600 | 48.55 | 48.76 | 48.22 | 48.75 | 00:00:00 | | 2007-05-14 | 493,200 | 48.80 | 49.14 | 48.80 | 48.88 | 00:00:00 | | 2007-05-15 | 512,100 | 48.86 | 49.45 | 48.67 | 48.74 | 00:00:00 | | 2007-05-16 | 562,600 | 48.78 | 49.16 | 48.63 | 48.68 | 00:00:00 | | 2007-05-17 | 437,100 | 48.73 | 48.95 | 48.48 | 48.57 | 00:00:00 | | 2007-05-18 | 822,100 | 48.64 | 48.84 | 48.39 | 48.48 | 00:00:00 | | 2007-05-21 | 568,300 | 48.58 | 48.80 | 48.44 | 48.68 | 00:00:00 | | 2007-05-22 | 472,200 | 48.65 | 48.83 | 48.39 | 48.55 | 00:00:00 | | 2007-05-23 | 1,018,900 | 48.34 | 48.34 | 46.52 | 46.58 | 00:00:00 | | 2007-05-24 | 1,161,000 | 46.68 | 46.77 | 45.59 | 45.60 | 00:00:00 | | 2007-05-25 | 1,108,000 | 46.00 | 46.52 | 45.05 | 45.44 | 00:00:00 | | 2007-05-29 | 597,600 | 45.49 | 46.19 | 45.49 | 45.69 | 00:00:00 | | 2007-05-30 | 549,900 | 45.45 | 46.22 | 45.26 | 46.04 | 00:00:00 | | 2007-05-31 | 1,040,400 | 46.14 | 46.51 | 45.89 | 46.43 | 00:00:00 | | 2007-06-01 | 880,900 | 46.59 | 46.66 | 46.15 | 46.30 | 00:00:00 | | 2007-06-04 | 948,500 | 46.11 | 46.15 | 45.57 | 45.82 | 00:00:00 | | 2007-06-05 | 823,900 | 45.64 | 45.79 | 45.15 | 45.40 | 00:00:00 | | 2007-06-06 | 909,600 | 45.21 | 45.32 | 44.81 | 44.92 | 00:00:00 | | 2007-06-07 | 1,189,700 | 44.70 | 44.89 | 43.12 | 43.13 | 00:00:00 | | 2007-06-08 | 1,272,200 | 43.17 | 43.64 | 42.87 | 43.17 | 00:00:00 | | 2007-06-11 | 981,600 | 43.30 | 43.99 | 43.11 | 43.62 | 00:00:00 | | 2007-06-12 | 825,300 | 43.58 | 43.58 | 42.88 | 42.94 | 00:00:00 | | 2007-06-13 | 992,300 | 43.30 | 43.70 | 43.08 | 43.63 | 00:00:00 | | 2007-06-14 | 761,900 | 43.68 | 43.98 | 43.58 | 43.76 | 00:00:00 | | 2007-06-15 | 796,500 | 44.10 | 44.47 | 44.00 | 44.01 | 00:00:00 | | 2007-06-18 | 1,004,700 | 44.03 | 44.18 | 43.40 | 43.43 | 00:00:00 | | 2007-06-19 | 745,400 | 43.45 | 43.65 | 43.19 | 43.45 | 00:00:00 | | 2007-06-20 | 2,484,800 | 43.45 | 43.45 | 42.17 | 42.26 | 00:00:00 | | 2007-06-21 | 1,856,900 | 42.05 | 42.21 | 41.59 | 41.81 | 00:00:00 | | 2007-06-22 | 1,733,000 | 41.81 | 41.85 | 41.08 | 41.24 | 00:00:00 | | 2007-06-25 | 1,724,600 | 41.30 | 41.33 | 40.57 | 40.75 | 00:00:00 | | 2007-06-26 | 1,400,000 | 41.35 | 41.80 | 40.63 | 40.70 | 00:00:00 | | 2007-06-27 | 1,399,000 | 40.49 | 40.82 | 40.03 | 40.53 | 00:00:00 | | 2007-06-28 | 1,142,700 | 40.67 | 41.08 | 40.36 | 40.47 | 00:00:00 | | 2007-06-29 | 1,932,900 | 40.15 | 40.38 | 39.38 | 39.85 | 00:00:00 | | 2007-07-02 | 1,307,700 | 39.99 | 40.55 | 39.99 | 40.55 | 00:00:00 | | 2007-07-03 | 1,006,800 | 40.80 | 41.30 | 40.61 | 40.92 | 00:00:00 | | 2007-07-05 | 1,185,000 | 40.95 | 40.97 | 39.86 | 40.40 | 00:00:00 | | 2007-07-06 | 852,200 | 40.49 | 40.49 | 39.69 | 39.94 | 00:00:00 | | 2007-07-09 | 726,600 | 39.94 | 40.00 | 39.65 | 39.95 | 00:00:00 | | 2007-07-10 | 1,543,200 | 39.61 | 39.79 | 39.17 | 39.30 | 00:00:00 | | 2007-07-11 | 1,038,400 | 39.32 | 39.55 | 39.21 | 39.55 | 00:00:00 | | 2007-07-12 | 824,800 | 39.66 | 40.20 | 39.52 | 40.20 | 00:00:00 | | 2007-07-13 | 868,900 | 40.10 | 40.78 | 40.05 | 40.67 | 00:00:00 | | 2007-07-16 | 911,400 | 40.68 | 40.98 | 39.84 | 39.91 | 00:00:00 | | 2007-07-17 | 1,092,900 | 39.86 | 40.22 | 39.70 | 39.96 | 00:00:00 | | 2007-07-18 | 925,200 | 39.97 | 40.22 | 39.73 | 40.03 | 00:00:00 | | 2007-07-19 | 867,500 | 40.04 | 40.80 | 39.97 | 40.61 | 00:00:00 | | 2007-07-20 | 1,054,500 | 40.59 | 40.75 | 39.73 | 39.78 | 00:00:00 | | 2007-07-23 | 1,008,600 | 40.07 | 40.51 | 39.92 | 40.14 | 00:00:00 | | 2007-07-24 | 1,593,800 | 39.88 | 40.21 | 38.87 | 38.93 | 00:00:00 | | 2007-07-25 | 1,367,500 | 39.40 | 39.64 | 38.65 | 39.34 | 00:00:00 | | 2007-07-26 | 2,032,500 | 39.60 | 39.80 | 38.39 | 38.91 | 00:00:00 | | 2007-07-27 | 2,119,500 | 39.25 | 39.40 | 38.20 | 38.27 | 00:00:00 | | 2007-07-30 | 1,678,600 | 38.03 | 38.18 | 37.23 | 37.77 | 00:00:00 | | 2007-07-31 | 1,565,200 | 38.20 | 38.20 | 37.44 | 37.48 | 00:00:00 | | 2007-08-01 | 2,105,000 | 37.30 | 38.61 | 37.17 | 38.56 | 00:00:00 | | 2007-08-02 | 1,407,000 | 39.42 | 39.42 | 38.11 | 38.47 | 00:00:00 | | 2007-08-03 | 1,857,200 | 38.33 | 38.56 | 37.10 | 37.10 | 00:00:00 | | 2007-08-06 | 1,252,600 | 37.30 | 38.57 | 36.79 | 38.55 | 00:00:00 | | 2007-08-07 | 1,455,200 | 38.40 | 39.97 | 38.20 | 39.64 | 00:00:00 | | 2007-08-08 | 1,712,100 | 39.85 | 41.19 | 39.75 | 40.74 | 00:00:00 | | 2007-08-09 | 1,462,800 | 40.10 | 41.76 | 40.08 | 40.63 | 00:00:00 | | 2007-08-10 | 1,760,100 | 40.62 | 41.35 | 39.78 | 40.63 | 00:00:00 | | 2007-08-13 | 1,395,900 | 40.65 | 40.73 | 39.12 | 39.45 | 00:00:00 | | 2007-08-14 | 888,000 | 39.60 | 39.60 | 38.79 | 38.84 | 00:00:00 | | 2007-08-15 | 1,034,200 | 38.67 | 39.51 | 38.40 | 38.47 | 00:00:00 | | 2007-08-16 | 1,446,600 | 38.10 | 39.98 | 38.10 | 39.83 | 00:00:00 | | 2007-08-17 | 1,070,000 | 40.74 | 41.01 | 39.44 | 40.84 | 00:00:00 | | 2007-08-20 | 814,000 | 40.86 | 40.94 | 39.56 | 40.03 | 00:00:00 | | 2007-08-21 | 737,400 | 39.55 | 40.19 | 39.50 | 39.63 | 00:00:00 | | 2007-08-22 | 551,100 | 39.80 | 40.11 | 39.37 | 39.83 | 00:00:00 | | 2007-08-23 | 674,200 | 40.23 | 40.28 | 39.42 | 39.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
