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
2000-06-23	148,900	34.75	35.50	34.62	34.94	00:00:00
2000-06-26	194,800	35.12	35.44	35.06	35.38	00:00:00
2000-06-27	319,600	35.50	35.50	34.00	34.38	00:00:00
2000-06-28	450,300	34.44	35.50	33.69	35.34	00:00:00
2000-06-29	202,500	35.12	35.50	34.62	34.69	00:00:00
2000-06-30	520,700	34.81	35.88	33.88	33.88	00:00:00
2000-07-03	213,300	33.94	35.44	33.81	35.12	00:00:00
2000-07-05	740,000	35.50	36.50	35.12	35.38	00:00:00
2000-07-06	567,000	35.50	35.88	34.94	35.00	00:00:00
2000-07-07	438,300	35.00	35.50	34.94	35.19	00:00:00
2000-07-10	311,100	35.19	36.19	35.12	35.69	00:00:00
2000-07-11	127,200	35.56	36.31	35.44	36.31	00:00:00
2000-07-12	118,300	36.31	36.50	35.94	36.25	00:00:00
2000-07-13	132,300	36.00	36.88	36.00	36.62	00:00:00
2000-07-14	298,200	37.88	38.00	37.06	37.38	00:00:00
2000-07-17	899,900	37.12	37.75	37.06	37.47	00:00:00
2000-07-18	393,200	37.38	38.00	36.81	36.88	00:00:00
2000-07-19	199,300	36.94	38.00	36.88	37.56	00:00:00
2000-07-20	127,000	37.62	37.75	37.31	37.50	00:00:00
2000-07-21	344,000	37.62	39.19	37.62	37.69	00:00:00
2000-07-24	229,500	37.69	38.38	37.06	38.25	00:00:00
2000-07-25	497,100	38.25	39.56	38.25	38.50	00:00:00
2000-07-26	489,100	38.38	38.88	38.38	38.62	00:00:00
2000-07-27	429,200	38.62	39.50	38.56	39.31	00:00:00
2000-07-28	181,300	38.88	38.88	38.44	38.81	00:00:00
2000-07-31	371,000	39.00	39.75	39.00	39.56	00:00:00
2000-08-01	535,600	39.81	41.00	39.62	41.00	00:00:00
2000-08-02	199,000	40.88	41.44	40.62	41.44	00:00:00
2000-08-03	475,800	41.25	42.25	41.12	41.39	00:00:00
2000-08-04	840,300	41.44	41.44	39.88	41.00	00:00:00
2000-08-07	702,700	41.06	41.38	40.31	41.14	00:00:00
2000-08-08	134,400	41.31	41.94	41.00	41.81	00:00:00
2000-08-09	215,100	41.56	41.81	41.31	41.31	00:00:00
2000-08-10	190,100	41.31	41.31	40.75	40.89	00:00:00
2000-08-11	234,600	40.94	41.81	40.81	41.69	00:00:00
2000-08-14	251,800	40.31	42.00	40.31	41.69	00:00:00
2000-08-15	550,900	41.50	41.88	40.88	41.69	00:00:00
2000-08-16	502,400	41.75	41.75	41.44	41.69	00:00:00
2000-08-17	426,600	41.69	42.31	41.69	42.12	00:00:00
2000-08-18	270,500	42.00	42.12	41.88	42.12	00:00:00
2000-08-21	414,600	42.06	42.12	41.69	41.94	00:00:00
2000-08-22	101,400	41.94	42.50	41.94	42.19	00:00:00
2000-08-23	140,800	42.19	42.62	42.12	42.56	00:00:00
2000-08-24	138,200	42.44	42.50	41.56	42.00	00:00:00
2000-08-25	337,800	41.88	41.88	40.50	40.62	00:00:00
2000-08-28	1,685	40.50	41.44	40.50	41.06	00:00:00
2000-08-29	1,495	41.19	41.31	40.56	40.88	00:00:00
2000-08-30	163,600	40.88	41.50	40.81	41.00	00:00:00
2000-08-31	255,100	41.00	41.94	40.81	41.20	00:00:00
2000-09-01	229,100	41.50	42.62	41.38	42.06	00:00:00
2000-09-05	180,200	42.19	43.38	42.00	43.19	00:00:00
2000-09-06	225,400	43.12	44.19	43.12	44.00	00:00:00
2000-09-07	266,000	43.88	44.56	43.81	44.50	00:00:00
2000-09-08	310,800	44.38	46.19	44.25	45.91	00:00:00
2000-09-11	369,000	45.94	47.69	45.94	47.14	00:00:00
2000-09-12	261,200	47.06	48.19	46.00	46.75	00:00:00
2000-09-13	456,800	46.88	48.06	46.81	47.38	00:00:00
2000-09-14	279,500	47.38	47.62	46.19	47.31	00:00:00
2000-09-15	282,400	47.12	48.00	47.12	47.52	00:00:00
2000-09-18	218,000	47.50	47.88	46.94	47.75	00:00:00
2000-09-19	261,500	47.69	48.00	46.25	46.38	00:00:00
2000-09-20	495,100	46.38	46.38	44.88	45.56	00:00:00
2000-09-21	446,300	45.56	46.19	45.06	45.25	00:00:00
2000-09-22	770,000	45.25	46.53	45.25	46.12	00:00:00
2000-09-25	132,100	46.12	46.56	46.00	46.50	00:00:00
2000-09-26	589,600	46.62	49.44	46.31	49.44	00:00:00
2000-09-27	498,200	49.44	50.12	48.25	49.62	00:00:00
2000-09-28	376,200	49.62	50.94	49.62	49.69	00:00:00
2000-09-29	221,100	49.81	51.31	49.81	50.89	00:00:00
2000-10-02	346,200	50.75	51.94	49.44	51.88	00:00:00
2000-10-03	334,800	51.75	52.69	51.00	51.12	00:00:00
2000-10-04	346,900	51.12	51.94	49.19	49.88	00:00:00
2000-10-05	321,500	49.81	50.94	48.88	48.94	00:00:00
2000-10-06	189,000	49.06	50.38	49.00	49.12	00:00:00
2000-10-09	200,000	49.12	50.19	49.06	49.19	00:00:00
2000-10-10	195,300	49.38	50.69	49.38	50.00	00:00:00
2000-10-11	175,900	50.00	50.88	49.38	50.31	00:00:00
2000-10-12	374,600	51.00	51.38	49.50	49.94	00:00:00
2000-10-13	230,600	50.69	51.00	49.56	50.06	00:00:00
2000-10-16	510,900	50.06	51.25	50.06	50.25	00:00:00
2000-10-17	236,800	50.12	50.75	49.88	50.56	00:00:00
2000-10-18	545,500	50.56	50.62	48.25	48.88	00:00:00
2000-10-19	978,800	46.75	47.06	45.25	46.19	00:00:00
2000-10-20	814,000	46.19	46.19	43.69	43.88	00:00:00
2000-10-23	882,300	44.06	44.69	43.38	43.62	00:00:00
2000-10-24	471,200	43.75	44.62	42.56	42.94	00:00:00
2000-10-25	713,800	43.38	43.75	41.75	42.25	00:00:00
2000-10-26	376,700	42.25	42.44	41.56	42.12	00:00:00
2000-10-27	410,300	42.00	42.75	41.25	42.38	00:00:00
2000-10-30	538,200	42.38	43.88	42.25	43.81	00:00:00
2000-10-31	260,600	43.88	43.88	42.19	43.44	00:00:00
2000-11-01	382,600	43.62	44.88	43.62	44.38	00:00:00
2000-11-02	156,100	44.38	44.38	43.75	44.00	00:00:00
2000-11-03	224,700	43.62	44.50	42.94	43.56	00:00:00
2000-11-06	241,100	43.50	44.12	43.25	43.31	00:00:00
2000-11-07	113,100	43.38	43.38	42.75	43.06	00:00:00
2000-11-08	113,300	43.25	44.12	42.88	43.31	00:00:00
2000-11-09	302,200	43.50	44.19	42.69	44.00	00:00:00
2000-11-10	225,500	44.00	44.88	44.00	44.25	00:00:00
2000-11-13	219,200	44.12	45.25	43.62	43.81	00:00:00
2000-11-14	193,700	43.88	43.88	43.00	43.38	00:00:00
2000-11-15	346,900	43.62	44.62	43.44	44.19	00:00:00
2000-11-16	86,300	44.25	44.88	44.06	44.31	00:00:00
2000-11-17	156,700	44.44	45.69	44.44	45.56	00:00:00
2000-11-20	372,100	45.75	46.00	45.06	45.50	00:00:00
2000-11-21	230,700	45.62	45.88	44.69	45.00	00:00:00
2000-11-22	162,900	45.00	45.94	44.88	45.19	00:00:00
2000-11-24	20,600	45.25	45.25	44.81	45.12	00:00:00
2000-11-27	120,300	45.00	45.31	44.69	45.06	00:00:00
2000-11-28	274,600	44.88	46.06	44.88	46.06	00:00:00
2000-11-29	178,800	46.00	46.69	46.00	46.44	00:00:00
2000-11-30	269,100	46.44	47.25	46.25	46.56	00:00:00
2000-12-01	584,800	46.50	47.00	46.31	47.00	00:00:00
2000-12-04	446,500	46.94	47.19	46.19	46.25	00:00:00
2000-12-05	220,400	46.31	46.31	45.44	45.69	00:00:00
2000-12-06	226,000	45.69	46.31	45.69	45.94	00:00:00
2000-12-07	265,600	45.94	46.19	45.88	46.06	00:00:00
2000-12-08	191,000	46.00	46.25	45.06	46.00	00:00:00
2000-12-11	160,300	46.12	46.12	45.38	45.62	00:00:00
2000-12-12	162,700	45.75	46.44	45.69	45.81	00:00:00
2000-12-13	165,700	45.81	46.62	45.81	45.81	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 > >>