|
 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 | | 2008-08-06 | 770,800 | 33.50 | 33.96 | 33.28 | 33.36 | 00:00:00 | | 2008-08-07 | 784,300 | 33.52 | 33.84 | 33.15 | 33.31 | 00:00:00 | | 2008-08-08 | 884,900 | 33.41 | 34.69 | 33.41 | 34.66 | 00:00:00 | | 2008-08-11 | 610,200 | 34.74 | 35.22 | 34.28 | 35.07 | 00:00:00 | | 2008-08-12 | 772,700 | 35.01 | 35.25 | 34.76 | 34.91 | 00:00:00 | | 2008-08-13 | 511,100 | 34.98 | 35.17 | 34.68 | 34.87 | 00:00:00 | | 2008-08-14 | 952,900 | 34.65 | 34.81 | 34.46 | 34.56 | 00:00:00 | | 2008-08-15 | 944,200 | 35.42 | 35.42 | 34.53 | 34.96 | 00:00:00 | | 2008-08-18 | 664,200 | 35.10 | 35.23 | 34.87 | 35.12 | 00:00:00 | | 2008-08-19 | 582,600 | 34.97 | 35.24 | 34.86 | 35.00 | 00:00:00 | | 2008-08-20 | 524,400 | 35.00 | 35.15 | 34.67 | 35.00 | 00:00:00 | | 2008-08-21 | 481,800 | 34.83 | 35.28 | 34.75 | 35.13 | 00:00:00 | | 2008-08-22 | 329,300 | 35.21 | 35.42 | 35.03 | 35.33 | 00:00:00 | | 2008-08-25 | 427,100 | 35.21 | 35.31 | 34.67 | 34.86 | 00:00:00 | | 2008-08-26 | 640,300 | 34.95 | 35.34 | 34.75 | 35.04 | 00:00:00 | | 2008-08-27 | 706,100 | 35.17 | 35.92 | 34.74 | 35.77 | 00:00:00 | | 2008-08-28 | 722,500 | 35.92 | 36.09 | 35.37 | 36.05 | 00:00:00 | | 2008-08-29 | 665,000 | 35.86 | 35.98 | 35.18 | 35.19 | 00:00:00 | | 2008-09-02 | 1,149,000 | 35.18 | 35.72 | 34.45 | 34.56 | 00:00:00 | | 2008-09-03 | 876,400 | 34.58 | 34.70 | 34.20 | 34.39 | 00:00:00 | | 2008-09-04 | 780,200 | 34.25 | 34.51 | 33.88 | 34.17 | 00:00:00 | | 2008-09-05 | 956,100 | 34.12 | 34.43 | 33.70 | 34.37 | 00:00:00 | | 2008-09-08 | 762,200 | 34.84 | 35.50 | 34.59 | 35.49 | 00:00:00 | | 2008-09-09 | 793,800 | 35.69 | 35.71 | 35.17 | 35.28 | 00:00:00 | | 2008-09-10 | 569,500 | 35.45 | 35.64 | 35.21 | 35.28 | 00:00:00 | | 2008-09-11 | 588,600 | 35.12 | 35.92 | 34.46 | 35.85 | 00:00:00 | | 2008-09-12 | 796,300 | 35.82 | 36.12 | 35.56 | 35.91 | 00:00:00 | | 2008-09-15 | 1,182,400 | 35.50 | 37.17 | 35.06 | 36.35 | 00:00:00 | | 2008-09-16 | 1,413,300 | 36.14 | 36.47 | 34.85 | 36.20 | 00:00:00 | | 2008-09-17 | 916,400 | 35.76 | 36.03 | 34.62 | 34.64 | 00:00:00 | | 2008-09-18 | 1,314,300 | 35.04 | 35.63 | 34.58 | 35.41 | 00:00:00 | | 2008-09-19 | 1,401,100 | 37.13 | 37.88 | 34.35 | 35.01 | 00:00:00 | | 2008-09-22 | 819,300 | 35.00 | 35.15 | 34.16 | 34.39 | 00:00:00 | | 2008-09-23 | 879,700 | 34.52 | 35.52 | 34.46 | 34.94 | 00:00:00 | | 2008-09-24 | 660,100 | 34.79 | 35.24 | 34.43 | 35.09 | 00:00:00 | | 2008-09-25 | 441,700 | 35.19 | 35.98 | 35.11 | 35.78 | 00:00:00 | | 2008-09-26 | 883,800 | 35.75 | 36.06 | 35.23 | 35.60 | 00:00:00 | | 2008-09-29 | 985,200 | 35.24 | 35.49 | 34.11 | 34.57 | 00:00:00 | | 2008-09-30 | 956,900 | 35.00 | 35.00 | 33.61 | 34.41 | 00:00:00 | | 2008-10-01 | 702,000 | 34.40 | 35.52 | 33.89 | 35.33 | 00:00:00 | | 2008-10-02 | 884,300 | 35.36 | 35.83 | 34.92 | 35.24 | 00:00:00 | | 2008-10-03 | 710,100 | 35.57 | 35.80 | 34.57 | 34.67 | 00:00:00 | | 2008-10-06 | 949,600 | 34.36 | 34.96 | 32.76 | 33.46 | 00:00:00 | | 2008-10-07 | 933,600 | 33.50 | 34.08 | 32.48 | 32.48 | 00:00:00 | | 2008-10-08 | 1,399,000 | 32.39 | 33.45 | 31.41 | 32.54 | 00:00:00 | | 2008-10-09 | 1,529,100 | 32.92 | 32.92 | 30.43 | 30.50 | 00:00:00 | | 2008-10-10 | 2,084,600 | 30.01 | 30.10 | 26.27 | 28.94 | 00:00:00 | | 2008-10-13 | 1,296,200 | 29.83 | 31.56 | 29.05 | 31.56 | 00:00:00 | | 2008-10-14 | 1,217,500 | 32.15 | 32.63 | 29.74 | 31.17 | 00:00:00 | | 2008-10-15 | 930,100 | 31.00 | 31.03 | 29.02 | 29.65 | 00:00:00 | | 2008-10-16 | 1,109,000 | 29.58 | 30.62 | 28.03 | 30.62 | 00:00:00 | | 2008-10-17 | 1,084,200 | 30.19 | 32.17 | 29.47 | 30.65 | 00:00:00 | | 2008-10-20 | 703,700 | 30.35 | 33.51 | 30.24 | 33.51 | 00:00:00 | | 2008-10-21 | 961,800 | 33.15 | 33.72 | 31.59 | 31.82 | 00:00:00 | | 2008-10-22 | 823,400 | 31.30 | 31.78 | 29.80 | 30.54 | 00:00:00 | | 2008-10-23 | 1,917,100 | 30.72 | 32.18 | 29.81 | 31.41 | 00:00:00 | | 2008-10-24 | 2,278,800 | 29.80 | 30.44 | 28.63 | 29.27 | 00:00:00 | | 2008-10-27 | 2,364,700 | 29.28 | 29.34 | 28.18 | 28.20 | 00:00:00 | | 2008-10-28 | 1,788,200 | 28.68 | 30.95 | 28.22 | 30.68 | 00:00:00 | | 2008-10-29 | 1,243,000 | 30.51 | 31.92 | 30.29 | 30.61 | 00:00:00 | | 2008-10-30 | 1,144,300 | 31.09 | 32.01 | 30.54 | 31.95 | 00:00:00 | | 2008-10-31 | 1,265,800 | 31.77 | 32.43 | 31.35 | 31.65 | 00:00:00 | | 2008-11-03 | 809,900 | 31.54 | 32.79 | 31.54 | 32.56 | 00:00:00 | | 2008-11-04 | 1,295,300 | 31.75 | 33.53 | 31.75 | 32.36 | 00:00:00 | | 2008-11-05 | 1,443,900 | 32.04 | 32.05 | 30.14 | 30.24 | 00:00:00 | | 2008-11-06 | 1,191,800 | 30.09 | 30.53 | 29.06 | 29.37 | 00:00:00 | | 2008-11-07 | 847,000 | 29.51 | 30.62 | 29.43 | 30.42 | 00:00:00 | | 2008-11-10 | 798,300 | 30.77 | 30.90 | 29.54 | 30.00 | 00:00:00 | | 2008-11-11 | 951,200 | 29.67 | 30.55 | 29.44 | 30.24 | 00:00:00 | | 2008-11-12 | 916,500 | 29.64 | 29.75 | 28.80 | 28.98 | 00:00:00 | | 2008-11-13 | 2,135,500 | 29.09 | 29.50 | 27.24 | 29.41 | 00:00:00 | | 2008-11-14 | 1,505,000 | 29.02 | 30.57 | 28.64 | 29.23 | 00:00:00 | | 2008-11-17 | 1,256,900 | 29.22 | 29.76 | 28.23 | 29.08 | 00:00:00 | | 2008-11-18 | 1,235,600 | 28.97 | 29.54 | 28.16 | 28.98 | 00:00:00 | | 2008-11-19 | 1,186,700 | 28.95 | 29.74 | 28.32 | 28.44 | 00:00:00 | | 2008-11-20 | 1,257,400 | 28.17 | 28.77 | 26.74 | 26.95 | 00:00:00 | | 2008-11-21 | 1,299,500 | 26.36 | 28.99 | 26.36 | 28.99 | 00:00:00 | | 2008-11-24 | 1,027,600 | 28.24 | 29.59 | 28.22 | 29.13 | 00:00:00 | | 2008-11-25 | 902,600 | 29.68 | 30.28 | 28.70 | 29.46 | 00:00:00 | | 2008-11-26 | 719,700 | 28.37 | 29.69 | 28.37 | 29.48 | 00:00:00 | | 2008-11-28 | 475,400 | 29.40 | 30.46 | 29.40 | 30.40 | 00:00:00 | | 2008-12-01 | 904,400 | 29.75 | 30.39 | 28.59 | 28.59 | 00:00:00 | | 2008-12-02 | 1,175,800 | 29.05 | 29.44 | 28.41 | 29.08 | 00:00:00 | | 2008-12-03 | 964,500 | 28.83 | 30.06 | 28.54 | 29.98 | 00:00:00 | | 2008-12-04 | 798,900 | 29.79 | 30.02 | 28.49 | 28.99 | 00:00:00 | | 2008-12-05 | 764,800 | 28.16 | 30.25 | 28.16 | 30.07 | 00:00:00 | | 2008-12-08 | 1,121,000 | 30.47 | 30.99 | 30.02 | 30.64 | 00:00:00 | | 2008-12-09 | 818,000 | 30.43 | 30.77 | 30.00 | 30.23 | 00:00:00 | | 2008-12-10 | 544,900 | 30.39 | 31.09 | 30.28 | 30.78 | 00:00:00 | | 2008-12-11 | 1,190,200 | 30.43 | 30.75 | 29.56 | 29.86 | 00:00:00 | | 2008-12-12 | 849,100 | 29.28 | 29.86 | 29.07 | 29.71 | 00:00:00 | | 2008-12-15 | 1,028,300 | 29.60 | 29.91 | 29.12 | 29.55 | 00:00:00 | | 2008-12-16 | 2,443,500 | 29.99 | 31.56 | 29.74 | 31.35 | 00:00:00 | | 2008-12-17 | 1,378,700 | 31.12 | 31.19 | 30.40 | 30.56 | 00:00:00 | | 2008-12-18 | 943,600 | 30.70 | 31.22 | 30.32 | 30.53 | 00:00:00 | | 2008-12-19 | 1,760,200 | 31.34 | 31.40 | 29.82 | 30.06 | 00:00:00 | | 2008-12-22 | 1,105,800 | 30.13 | 31.11 | 30.00 | 30.71 | 00:00:00 | | 2008-12-23 | 987,900 | 30.89 | 30.89 | 30.23 | 30.50 | 00:00:00 | | 2008-12-24 | 301,600 | 30.50 | 30.83 | 30.50 | 30.70 | 00:00:00 | | 2008-12-26 | 385,100 | 30.81 | 31.32 | 30.69 | 31.04 | 00:00:00 | | 2008-12-29 | 390,500 | 31.00 | 31.07 | 30.48 | 30.96 | 00:00:00 | | 2008-12-30 | 786,900 | 31.12 | 31.98 | 30.96 | 31.96 | 00:00:00 | | 2008-12-31 | 839,200 | 32.04 | 32.28 | 31.92 | 32.13 | 00:00:00 | | 2009-01-02 | 725,600 | 32.48 | 33.17 | 32.36 | 33.12 | 00:00:00 | | 2009-01-05 | 1,399,800 | 33.02 | 33.67 | 33.02 | 33.64 | 00:00:00 | | 2009-01-06 | 932,400 | 33.66 | 34.13 | 32.61 | 32.75 | 00:00:00 | | 2009-01-07 | 1,037,700 | 32.45 | 33.10 | 32.42 | 32.69 | 00:00:00 | | 2009-01-08 | 660,100 | 32.59 | 33.05 | 32.34 | 33.05 | 00:00:00 | | 2009-01-09 | 700,900 | 33.14 | 33.25 | 32.67 | 32.90 | 00:00:00 | | 2009-01-12 | 570,300 | 32.61 | 33.25 | 32.61 | 32.97 | 00:00:00 | | 2009-01-13 | 629,100 | 32.88 | 32.99 | 32.01 | 32.39 | 00:00:00 | | 2009-01-14 | 790,800 | 32.00 | 32.25 | 31.35 | 32.09 | 00:00:00 | | 2009-01-15 | 631,300 | 32.02 | 32.34 | 31.58 | 32.34 | 00:00:00 | | 2009-01-16 | 814,400 | 32.76 | 33.30 | 32.46 | 32.65 | 00:00:00 | | 2009-01-20 | 1,280,900 | 32.60 | 32.93 | 32.13 | 32.17 | 00:00:00 | | 2009-01-21 | 1,232,900 | 32.76 | 32.76 | 31.87 | 32.58 | 00:00:00 | | 2009-01-22 | 849,200 | 32.30 | 32.93 | 32.25 | 32.65 | 00:00:00 | | 2009-01-23 | 628,600 | 32.26 | 32.75 | 31.91 | 32.65 | 00:00:00 | | 2009-01-26 | 1,306,000 | 32.62 | 34.20 | 32.49 | 33.96 | 00:00:00 | | 2009-01-27 | 1,111,400 | 34.09 | 34.59 | 33.56 | 34.23 | 00:00:00 | | 2009-01-28 | 1,854,800 | 34.44 | 34.81 | 33.86 | 34.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
