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
2007-08-23	674,200	40.23	40.28	39.42	39.81	00:00:00
2007-08-24	373,800	40.10	40.10	39.49	39.99	00:00:00
2007-08-27	763,400	40.18	40.18	38.81	38.81	00:00:00
2007-08-28	1,212,200	38.81	39.08	38.65	38.80	00:00:00
2007-08-29	856,500	39.14	39.79	38.83	39.71	00:00:00
2007-08-30	697,400	39.48	39.87	39.15	39.43	00:00:00
2007-08-31	638,300	39.97	40.04	39.21	39.84	00:00:00
2007-09-04	733,200	39.94	40.70	39.90	40.54	00:00:00
2007-09-05	1,132,100	40.06	40.22	39.64	40.00	00:00:00
2007-09-06	617,700	39.96	40.36	39.71	40.32	00:00:00
2007-09-07	917,500	39.56	40.15	39.50	39.73	00:00:00
2007-09-10	931,700	40.06	40.17	39.53	39.98	00:00:00
2007-09-11	701,900	40.32	40.41	39.84	40.10	00:00:00
2007-09-12	538,800	40.11	40.31	39.94	40.06	00:00:00
2007-09-13	853,500	40.21	40.25	39.78	39.91	00:00:00
2007-09-14	827,800	39.85	40.11	39.79	39.94	00:00:00
2007-09-17	459,900	39.86	39.99	39.55	39.73	00:00:00
2007-09-18	1,161,000	39.76	40.25	39.59	40.25	00:00:00
2007-09-19	1,374,500	40.50	40.65	40.07	40.31	00:00:00
2007-09-20	658,900	40.31	40.50	39.97	39.98	00:00:00
2007-09-21	927,400	40.35	40.35	39.93	40.03	00:00:00
2007-09-24	804,400	40.00	40.11	39.75	39.81	00:00:00
2007-09-25	533,400	39.87	39.92	39.55	39.68	00:00:00
2007-09-26	572,600	39.68	40.13	39.65	39.96	00:00:00
2007-09-27	632,100	40.16	40.16	39.72	39.81	00:00:00
2007-09-28	897,000	39.85	40.00	39.48	39.51	00:00:00
2007-10-01	1,367,900	39.50	40.35	39.50	40.14	00:00:00
2007-10-02	1,087,900	40.20	40.45	40.19	40.38	00:00:00
2007-10-03	721,700	40.30	40.69	40.30	40.67	00:00:00
2007-10-04	807,400	40.80	40.83	40.60	40.81	00:00:00
2007-10-05	919,000	40.79	41.37	40.69	41.11	00:00:00
2007-10-08	521,300	41.10	41.36	41.04	41.21	00:00:00
2007-10-09	582,400	41.20	41.69	41.09	41.69	00:00:00
2007-10-10	554,900	41.70	41.79	41.49	41.63	00:00:00
2007-10-11	959,400	41.94	42.26	41.81	41.95	00:00:00
2007-10-12	742,800	42.11	42.62	42.02	42.15	00:00:00
2007-10-15	809,900	42.11	42.29	41.77	41.92	00:00:00
2007-10-16	482,600	41.98	42.06	41.73	41.88	00:00:00
2007-10-17	788,500	42.01	42.29	41.36	41.63	00:00:00
2007-10-18	653,000	41.72	41.93	41.58	41.69	00:00:00
2007-10-19	945,900	41.69	41.90	40.63	40.63	00:00:00
2007-10-22	759,400	40.56	40.80	40.18	40.63	00:00:00
2007-10-23	631,900	40.70	40.94	40.00	40.29	00:00:00
2007-10-24	968,200	40.40	40.60	39.92	40.34	00:00:00
2007-10-25	1,653,800	40.50	41.52	40.50	41.33	00:00:00
2007-10-26	705,500	41.40	41.47	40.77	41.19	00:00:00
2007-10-29	705,000	41.41	41.66	41.03	41.22	00:00:00
2007-10-30	777,300	40.88	41.15	40.35	40.76	00:00:00
2007-10-31	1,124,000	39.97	40.61	39.64	40.40	00:00:00
2007-11-01	1,011,800	40.33	40.33	39.39	39.50	00:00:00
2007-11-02	949,300	39.70	39.82	39.04	39.53	00:00:00
2007-11-05	3,414,100	40.07	42.31	39.55	42.30	00:00:00
2007-11-06	1,346,200	42.33	42.33	41.04	42.04	00:00:00
2007-11-07	1,105,700	41.66	41.86	40.94	40.94	00:00:00
2007-11-08	734,400	41.07	41.72	40.94	41.60	00:00:00
2007-11-09	1,089,500	41.11	42.05	41.06	41.74	00:00:00
2007-11-12	1,055,500	41.51	42.12	41.51	41.71	00:00:00
2007-11-13	708,000	41.98	42.68	41.70	42.57	00:00:00
2007-11-14	654,800	42.42	42.60	42.14	42.30	00:00:00
2007-11-15	740,500	42.22	42.98	41.89	42.62	00:00:00
2007-11-16	1,341,500	42.90	43.10	42.40	42.90	00:00:00
2007-11-19	2,755,700	42.71	42.76	42.35	42.55	00:00:00
2007-11-20	1,716,700	42.33	43.22	42.19	43.14	00:00:00
2007-11-21	1,331,000	42.99	43.64	42.92	43.09	00:00:00
2007-11-23	556,400	43.43	43.43	42.88	43.18	00:00:00
2007-11-26	1,228,900	42.90	43.34	42.62	42.67	00:00:00
2007-11-27	1,578,900	42.39	42.57	41.74	42.25	00:00:00
2007-11-28	585,500	42.31	42.85	42.23	42.85	00:00:00
2007-11-29	420,900	42.80	42.91	42.42	42.62	00:00:00
2007-11-30	810,700	43.04	43.04	42.22	42.86	00:00:00
2007-12-03	603,500	43.10	43.33	42.87	43.06	00:00:00
2007-12-04	483,000	42.89	43.86	42.74	43.64	00:00:00
2007-12-05	706,200	43.96	44.21	43.74	44.16	00:00:00
2007-12-06	560,800	44.14	44.23	43.57	44.23	00:00:00
2007-12-07	403,700	44.22	44.33	43.87	44.12	00:00:00
2007-12-10	396,300	44.15	44.50	44.10	44.24	00:00:00
2007-12-11	417,500	44.22	44.46	43.22	43.28	00:00:00
2007-12-12	569,400	43.88	44.18	42.98	43.38	00:00:00
2007-12-13	496,800	43.08	43.75	43.08	43.69	00:00:00
2007-12-14	520,600	43.31	43.48	42.69	42.69	00:00:00
2007-12-17	506,400	42.35	42.58	42.15	42.22	00:00:00
2007-12-18	679,600	42.05	42.65	42.05	42.47	00:00:00
2007-12-19	478,700	42.74	42.74	42.04	42.22	00:00:00
2007-12-20	357,700	42.32	42.65	42.00	42.47	00:00:00
2007-12-21	832,300	42.80	43.20	42.59	43.02	00:00:00
2007-12-24	186,400	43.18	43.43	42.50	43.07	00:00:00
2007-12-26	375,200	43.09	43.28	42.92	43.17	00:00:00
2007-12-27	431,600	43.00	43.18	42.50	42.50	00:00:00
2007-12-28	411,700	42.62	42.84	42.44	42.50	00:00:00
2007-12-31	545,900	42.43	42.78	42.20	42.41	00:00:00
2008-01-02	838,900	42.19	42.52	41.52	41.72	00:00:00
2008-01-03	614,400	42.03	42.26	41.55	41.55	00:00:00
2008-01-04	1,107,800	41.55	41.59	40.99	40.99	00:00:00
2008-01-07	1,309,300	41.16	42.05	41.13	42.05	00:00:00
2008-01-08	1,011,000	42.42	42.48	41.48	41.56	00:00:00
2008-01-09	923,400	41.50	42.47	41.50	42.34	00:00:00
2008-01-10	1,099,000	42.12	42.92	41.86	42.50	00:00:00
2008-01-11	527,700	42.25	42.61	42.00	42.26	00:00:00
2008-01-14	372,300	42.47	42.61	42.17	42.45	00:00:00
2008-01-15	622,100	42.23	42.61	41.94	41.95	00:00:00
2008-01-16	852,700	41.76	42.42	41.70	41.74	00:00:00
2008-01-17	841,400	41.78	41.78	40.63	40.63	00:00:00
2008-01-18	814,200	40.64	40.86	39.70	39.94	00:00:00
2008-01-22	1,528,500	38.93	39.97	38.57	39.01	00:00:00
2008-01-23	1,054,200	38.34	40.63	38.27	40.58	00:00:00
2008-01-24	1,022,700	40.84	40.84	39.43	39.70	00:00:00
2008-01-25	768,000	39.92	40.05	38.56	38.71	00:00:00
2008-01-28	984,900	38.68	39.56	38.62	39.28	00:00:00
2008-01-29	816,600	39.24	39.96	39.24	39.53	00:00:00
2008-01-30	2,087,500	38.44	38.80	37.65	37.77	00:00:00
2008-01-31	1,594,300	37.42	38.66	37.42	38.30	00:00:00
2008-02-01	1,309,500	38.28	38.42	37.81	38.30	00:00:00
2008-02-04	944,100	38.01	39.19	38.01	38.95	00:00:00
2008-02-05	809,700	38.65	38.90	37.79	37.80	00:00:00
2008-02-06	940,600	38.03	38.54	37.67	37.81	00:00:00
2008-02-07	860,400	37.58	37.76	37.11	37.42	00:00:00
2008-02-08	605,100	37.31	37.54	37.01	37.16	00:00:00
2008-02-11	1,137,100	37.16	37.28	36.84	37.08	00:00:00
2008-02-12	1,727,700	37.37	37.95	37.22	37.69	00:00:00
2008-02-13	2,017,300	37.79	37.81	36.60	36.77	00:00:00
2008-02-14	927,700	36.85	37.18	36.54	36.61	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 > >>