|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 927,700 | 36.85 | 37.18 | 36.54 | 36.61 | 00:00:00 | | 2008-02-15 | 907,000 | 36.54 | 36.74 | 36.25 | 36.64 | 00:00:00 | | 2008-02-19 | 1,073,900 | 36.65 | 37.04 | 36.65 | 37.00 | 00:00:00 | | 2008-02-20 | 865,600 | 37.10 | 37.10 | 36.51 | 36.89 | 00:00:00 | | 2008-02-21 | 1,091,700 | 36.94 | 37.04 | 36.27 | 36.39 | 00:00:00 | | 2008-02-22 | 659,400 | 36.43 | 36.86 | 36.25 | 36.82 | 00:00:00 | | 2008-02-25 | 822,200 | 36.81 | 37.01 | 36.51 | 36.97 | 00:00:00 | | 2008-02-26 | 904,400 | 36.78 | 37.22 | 36.65 | 37.22 | 00:00:00 | | 2008-02-27 | 1,099,100 | 37.07 | 37.27 | 36.84 | 37.05 | 00:00:00 | | 2008-02-28 | 983,000 | 36.81 | 37.08 | 36.57 | 36.80 | 00:00:00 | | 2008-02-29 | 1,154,300 | 36.54 | 36.59 | 35.43 | 35.55 | 00:00:00 | | 2008-03-03 | 952,600 | 35.56 | 35.90 | 35.29 | 35.80 | 00:00:00 | | 2008-03-04 | 911,400 | 35.40 | 36.12 | 35.40 | 35.90 | 00:00:00 | | 2008-03-05 | 909,300 | 35.84 | 35.92 | 35.24 | 35.68 | 00:00:00 | | 2008-03-06 | 848,500 | 35.48 | 35.62 | 34.64 | 34.64 | 00:00:00 | | 2008-03-07 | 1,099,400 | 34.51 | 34.92 | 34.22 | 34.74 | 00:00:00 | | 2008-03-10 | 1,023,600 | 34.70 | 34.90 | 34.26 | 34.69 | 00:00:00 | | 2008-03-11 | 780,200 | 35.48 | 35.59 | 34.89 | 35.59 | 00:00:00 | | 2008-03-12 | 509,400 | 35.84 | 35.84 | 34.93 | 34.93 | 00:00:00 | | 2008-03-13 | 689,000 | 34.58 | 35.06 | 34.36 | 34.95 | 00:00:00 | | 2008-03-14 | 947,500 | 35.30 | 35.31 | 34.23 | 34.61 | 00:00:00 | | 2008-03-17 | 916,900 | 34.52 | 35.24 | 34.08 | 34.97 | 00:00:00 | | 2008-03-18 | 840,900 | 35.41 | 35.83 | 35.09 | 35.79 | 00:00:00 | | 2008-03-19 | 938,900 | 36.18 | 36.46 | 35.33 | 35.37 | 00:00:00 | | 2008-03-20 | 685,300 | 35.16 | 35.96 | 35.13 | 35.81 | 00:00:00 | | 2008-03-24 | 548,100 | 35.77 | 36.08 | 35.36 | 35.78 | 00:00:00 | | 2008-03-25 | 660,000 | 35.78 | 35.78 | 35.45 | 35.56 | 00:00:00 | | 2008-03-26 | 829,100 | 35.50 | 35.65 | 35.30 | 35.42 | 00:00:00 | | 2008-03-27 | 681,900 | 35.60 | 35.74 | 35.28 | 35.34 | 00:00:00 | | 2008-03-28 | 640,800 | 35.58 | 35.68 | 34.70 | 34.73 | 00:00:00 | | 2008-03-31 | 1,003,500 | 34.95 | 35.13 | 34.43 | 35.08 | 00:00:00 | | 2008-04-01 | 741,400 | 35.12 | 36.05 | 35.12 | 36.02 | 00:00:00 | | 2008-04-02 | 863,900 | 36.20 | 36.82 | 36.06 | 36.42 | 00:00:00 | | 2008-04-03 | 672,600 | 36.46 | 36.66 | 36.26 | 36.47 | 00:00:00 | | 2008-04-04 | 781,400 | 36.45 | 37.08 | 36.39 | 36.47 | 00:00:00 | | 2008-04-07 | 346,500 | 36.59 | 36.77 | 36.22 | 36.58 | 00:00:00 | | 2008-04-08 | 567,900 | 36.50 | 37.10 | 36.50 | 36.88 | 00:00:00 | | 2008-04-09 | 408,700 | 37.12 | 37.12 | 36.60 | 36.81 | 00:00:00 | | 2008-04-10 | 772,300 | 36.96 | 36.96 | 36.29 | 36.45 | 00:00:00 | | 2008-04-11 | 770,300 | 36.19 | 36.36 | 35.92 | 36.08 | 00:00:00 | | 2008-04-14 | 385,100 | 35.96 | 36.31 | 35.94 | 36.17 | 00:00:00 | | 2008-04-15 | 298,200 | 36.17 | 36.45 | 36.11 | 36.44 | 00:00:00 | | 2008-04-16 | 791,300 | 36.47 | 36.77 | 36.25 | 36.77 | 00:00:00 | | 2008-04-17 | 613,600 | 36.73 | 36.86 | 36.44 | 36.65 | 00:00:00 | | 2008-04-18 | 986,500 | 37.39 | 37.39 | 36.03 | 36.22 | 00:00:00 | | 2008-04-21 | 934,700 | 36.09 | 36.33 | 35.62 | 35.79 | 00:00:00 | | 2008-04-22 | 843,400 | 35.68 | 35.78 | 35.21 | 35.34 | 00:00:00 | | 2008-04-23 | 758,100 | 35.26 | 36.19 | 35.07 | 35.29 | 00:00:00 | | 2008-04-24 | 640,900 | 35.50 | 35.66 | 35.07 | 35.27 | 00:00:00 | | 2008-04-25 | 459,700 | 35.50 | 35.63 | 35.10 | 35.38 | 00:00:00 | | 2008-04-28 | 933,000 | 35.33 | 35.63 | 35.30 | 35.38 | 00:00:00 | | 2008-04-29 | 2,174,500 | 34.95 | 35.15 | 33.80 | 34.02 | 00:00:00 | | 2008-04-30 | 1,069,600 | 34.10 | 34.34 | 33.85 | 33.94 | 00:00:00 | | 2008-05-01 | 1,288,600 | 33.94 | 34.83 | 33.93 | 34.78 | 00:00:00 | | 2008-05-02 | 876,000 | 34.90 | 35.49 | 34.30 | 34.58 | 00:00:00 | | 2008-05-05 | 1,129,500 | 34.43 | 34.55 | 33.54 | 33.74 | 00:00:00 | | 2008-05-06 | 1,325,400 | 33.60 | 34.23 | 33.30 | 34.21 | 00:00:00 | | 2008-05-07 | 1,447,500 | 34.21 | 34.56 | 33.20 | 33.30 | 00:00:00 | | 2008-05-08 | 1,171,000 | 33.30 | 33.71 | 33.22 | 33.57 | 00:00:00 | | 2008-05-09 | 761,000 | 33.29 | 33.80 | 33.13 | 33.73 | 00:00:00 | | 2008-05-12 | 885,000 | 33.76 | 34.26 | 33.48 | 34.25 | 00:00:00 | | 2008-05-13 | 837,500 | 34.39 | 34.39 | 33.51 | 33.87 | 00:00:00 | | 2008-05-14 | 552,000 | 34.00 | 34.25 | 33.77 | 34.06 | 00:00:00 | | 2008-05-15 | 498,800 | 33.93 | 34.08 | 33.60 | 33.83 | 00:00:00 | | 2008-05-16 | 658,600 | 33.78 | 34.20 | 33.63 | 34.20 | 00:00:00 | | 2008-05-19 | 449,000 | 34.20 | 34.50 | 34.20 | 34.46 | 00:00:00 | | 2008-05-20 | 668,000 | 34.34 | 34.51 | 34.02 | 34.16 | 00:00:00 | | 2008-05-21 | 695,400 | 34.26 | 34.52 | 33.95 | 34.01 | 00:00:00 | | 2008-05-22 | 735,500 | 34.15 | 34.64 | 34.03 | 34.50 | 00:00:00 | | 2008-05-23 | 511,800 | 34.30 | 34.51 | 33.90 | 33.91 | 00:00:00 | | 2008-05-27 | 414,800 | 33.92 | 34.30 | 33.92 | 34.25 | 00:00:00 | | 2008-05-28 | 473,400 | 34.41 | 34.61 | 33.89 | 34.13 | 00:00:00 | | 2008-05-29 | 1,202,700 | 34.34 | 34.34 | 33.83 | 33.96 | 00:00:00 | | 2008-05-30 | 878,700 | 34.00 | 34.09 | 33.65 | 33.78 | 00:00:00 | | 2008-06-02 | 836,000 | 33.72 | 33.72 | 33.17 | 33.26 | 00:00:00 | | 2008-06-03 | 871,200 | 33.08 | 33.42 | 32.80 | 32.95 | 00:00:00 | | 2008-06-04 | 927,600 | 32.81 | 33.24 | 32.81 | 33.03 | 00:00:00 | | 2008-06-05 | 790,500 | 33.01 | 33.18 | 32.79 | 33.06 | 00:00:00 | | 2008-06-06 | 801,600 | 32.86 | 32.97 | 32.29 | 32.37 | 00:00:00 | | 2008-06-09 | 902,900 | 32.60 | 32.98 | 32.40 | 32.81 | 00:00:00 | | 2008-06-10 | 1,076,200 | 32.43 | 32.92 | 32.33 | 32.80 | 00:00:00 | | 2008-06-11 | 1,319,400 | 32.64 | 32.86 | 32.44 | 32.64 | 00:00:00 | | 2008-06-12 | 998,600 | 32.43 | 33.01 | 32.43 | 32.69 | 00:00:00 | | 2008-06-13 | 987,900 | 32.97 | 32.97 | 32.51 | 32.73 | 00:00:00 | | 2008-06-16 | 830,200 | 32.51 | 32.67 | 32.32 | 32.53 | 00:00:00 | | 2008-06-17 | 1,041,900 | 32.63 | 32.76 | 32.43 | 32.47 | 00:00:00 | | 2008-06-18 | 767,000 | 32.30 | 32.78 | 32.29 | 32.50 | 00:00:00 | | 2008-06-19 | 738,200 | 32.32 | 32.67 | 32.32 | 32.62 | 00:00:00 | | 2008-06-20 | 928,800 | 32.40 | 32.60 | 32.09 | 32.12 | 00:00:00 | | 2008-06-23 | 567,900 | 32.44 | 32.58 | 32.17 | 32.24 | 00:00:00 | | 2008-06-24 | 974,800 | 32.15 | 32.22 | 32.00 | 32.01 | 00:00:00 | | 2008-06-25 | 902,600 | 32.13 | 32.49 | 32.00 | 32.30 | 00:00:00 | | 2008-06-26 | 1,041,500 | 31.85 | 32.28 | 31.60 | 31.60 | 00:00:00 | | 2008-06-27 | 1,034,700 | 31.54 | 31.80 | 31.06 | 31.06 | 00:00:00 | | 2008-06-30 | 1,284,000 | 30.26 | 31.05 | 30.26 | 30.77 | 00:00:00 | | 2008-07-01 | 1,147,900 | 30.47 | 31.45 | 30.45 | 31.33 | 00:00:00 | | 2008-07-02 | 785,000 | 31.31 | 31.46 | 30.91 | 30.91 | 00:00:00 | | 2008-07-03 | 404,700 | 31.10 | 31.29 | 30.54 | 30.58 | 00:00:00 | | 2008-07-07 | 1,176,900 | 30.56 | 30.98 | 30.34 | 30.65 | 00:00:00 | | 2008-07-08 | 1,239,300 | 30.64 | 31.39 | 30.40 | 31.28 | 00:00:00 | | 2008-07-09 | 1,376,300 | 31.05 | 32.14 | 31.05 | 32.14 | 00:00:00 | | 2008-07-10 | 1,567,300 | 32.01 | 32.67 | 31.98 | 32.41 | 00:00:00 | | 2008-07-11 | 1,082,200 | 32.35 | 32.46 | 31.66 | 32.02 | 00:00:00 | | 2008-07-14 | 1,041,200 | 32.08 | 32.43 | 31.40 | 31.49 | 00:00:00 | | 2008-07-15 | 1,266,300 | 31.28 | 31.57 | 31.07 | 31.20 | 00:00:00 | | 2008-07-16 | 561,800 | 31.18 | 31.55 | 30.91 | 31.16 | 00:00:00 | | 2008-07-17 | 911,800 | 31.20 | 31.29 | 30.54 | 31.22 | 00:00:00 | | 2008-07-18 | 723,800 | 31.29 | 31.87 | 31.05 | 31.43 | 00:00:00 | | 2008-07-21 | 1,008,100 | 31.24 | 32.31 | 31.24 | 32.31 | 00:00:00 | | 2008-07-22 | 914,400 | 32.22 | 32.75 | 32.06 | 32.54 | 00:00:00 | | 2008-07-23 | 649,400 | 32.71 | 32.71 | 31.58 | 31.78 | 00:00:00 | | 2008-07-24 | 736,900 | 31.00 | 31.99 | 30.93 | 31.91 | 00:00:00 | | 2008-07-25 | 737,900 | 32.15 | 32.24 | 31.32 | 31.35 | 00:00:00 | | 2008-07-28 | 859,400 | 31.29 | 31.89 | 31.28 | 31.85 | 00:00:00 | | 2008-07-29 | 694,400 | 32.01 | 32.11 | 31.69 | 32.11 | 00:00:00 | | 2008-07-30 | 1,989,000 | 32.19 | 32.69 | 30.75 | 32.52 | 00:00:00 | | 2008-07-31 | 1,850,100 | 32.13 | 33.83 | 32.13 | 33.57 | 00:00:00 | | 2008-08-01 | 967,300 | 33.58 | 33.76 | 32.94 | 32.94 | 00:00:00 | | 2008-08-04 | 611,200 | 32.98 | 33.10 | 32.76 | 32.86 | 00:00:00 | | 2008-08-05 | 1,044,700 | 32.86 | 33.85 | 32.81 | 33.67 | 00:00:00 | | 2008-08-06 | 770,800 | 33.50 | 33.96 | 33.28 | 33.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
