|
 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 | | 2009-01-28 | 1,854,800 | 34.44 | 34.81 | 33.86 | 34.55 | 00:00:00 | | 2009-01-29 | 1,393,700 | 33.98 | 34.80 | 33.87 | 34.05 | 00:00:00 | | 2009-01-30 | 1,637,400 | 34.21 | 34.56 | 33.39 | 33.47 | 00:00:00 | | 2009-02-02 | 1,753,400 | 33.05 | 34.43 | 32.88 | 34.24 | 00:00:00 | | 2009-02-03 | 870,600 | 34.31 | 34.50 | 33.89 | 34.26 | 00:00:00 | | 2009-02-04 | 1,464,100 | 34.43 | 34.59 | 34.01 | 34.16 | 00:00:00 | | 2009-02-05 | 1,131,400 | 33.99 | 34.60 | 33.94 | 34.31 | 00:00:00 | | 2009-02-06 | 1,757,500 | 34.40 | 35.13 | 33.99 | 34.57 | 00:00:00 | | 2009-02-09 | 1,026,200 | 34.56 | 34.75 | 33.90 | 34.29 | 00:00:00 | | 2009-02-10 | 1,186,900 | 33.96 | 34.33 | 33.21 | 33.54 | 00:00:00 | | 2009-02-11 | 1,275,400 | 33.54 | 33.64 | 32.99 | 33.40 | 00:00:00 | | 2009-02-12 | 875,700 | 32.90 | 33.18 | 32.38 | 33.18 | 00:00:00 | | 2009-02-13 | 754,500 | 33.14 | 33.67 | 32.98 | 33.31 | 00:00:00 | | 2009-02-17 | 1,860,200 | 32.58 | 32.87 | 31.02 | 31.03 | 00:00:00 | | 2009-02-18 | 2,174,500 | 31.25 | 31.25 | 30.13 | 30.68 | 00:00:00 | | 2009-02-19 | 1,200,400 | 30.55 | 30.98 | 30.37 | 30.59 | 00:00:00 | | 2009-02-20 | 2,765,900 | 29.90 | 29.91 | 27.89 | 28.71 | 00:00:00 | | 2009-02-23 | 2,518,600 | 29.08 | 29.08 | 26.09 | 26.28 | 00:00:00 | | 2009-02-24 | 1,805,700 | 26.12 | 26.81 | 25.72 | 26.73 | 00:00:00 | | 2009-02-25 | 2,065,400 | 26.70 | 27.04 | 26.14 | 26.67 | 00:00:00 | | 2009-02-26 | 1,409,800 | 26.88 | 27.45 | 26.33 | 26.42 | 00:00:00 | | 2009-02-27 | 2,027,800 | 25.92 | 26.84 | 25.73 | 26.26 | 00:00:00 | | 2009-03-02 | 2,063,800 | 25.77 | 26.02 | 24.89 | 24.95 | 00:00:00 | | 2009-03-03 | 1,917,700 | 25.35 | 25.50 | 23.83 | 23.90 | 00:00:00 | | 2009-03-04 | 1,618,800 | 24.19 | 24.41 | 23.60 | 24.02 | 00:00:00 | | 2009-03-05 | 1,373,100 | 23.59 | 23.78 | 22.32 | 23.34 | 00:00:00 | | 2009-03-06 | 1,430,800 | 23.51 | 24.01 | 22.98 | 23.51 | 00:00:00 | | 2009-03-09 | 1,545,100 | 23.45 | 23.46 | 22.87 | 23.00 | 00:00:00 | | 2009-03-10 | 1,399,100 | 23.13 | 23.75 | 22.92 | 23.65 | 00:00:00 | | 2009-03-11 | 1,461,800 | 23.75 | 24.20 | 23.55 | 23.92 | 00:00:00 | | 2009-03-12 | 1,558,900 | 23.83 | 24.36 | 23.64 | 24.29 | 00:00:00 | | 2009-03-13 | 1,173,300 | 24.44 | 24.44 | 24.10 | 24.31 | 00:00:00 | | 2009-03-16 | 1,432,900 | 24.53 | 25.03 | 24.42 | 24.49 | 00:00:00 | | 2009-03-17 | 956,700 | 24.30 | 25.17 | 24.26 | 25.16 | 00:00:00 | | 2009-03-18 | 1,359,300 | 25.19 | 26.45 | 24.97 | 26.28 | 00:00:00 | | 2009-03-19 | 884,400 | 26.58 | 26.58 | 26.00 | 26.35 | 00:00:00 | | 2009-03-20 | 1,128,000 | 26.57 | 26.91 | 26.11 | 26.14 | 00:00:00 | | 2009-03-23 | 803,800 | 26.63 | 27.07 | 26.26 | 27.05 | 00:00:00 | | 2009-03-24 | 646,900 | 27.01 | 27.20 | 26.56 | 26.63 | 00:00:00 | | 2009-03-25 | 923,700 | 26.61 | 27.25 | 26.24 | 26.64 | 00:00:00 | | 2009-03-26 | 1,127,900 | 26.73 | 26.93 | 26.09 | 26.51 | 00:00:00 | | 2009-03-27 | 1,144,100 | 26.24 | 26.67 | 26.15 | 26.48 | 00:00:00 | | 2009-03-30 | 1,008,800 | 26.04 | 26.38 | 25.78 | 26.01 | 00:00:00 | | 2009-03-31 | 1,503,800 | 26.47 | 27.00 | 26.08 | 26.56 | 00:00:00 | | 2009-04-01 | 1,740,500 | 26.46 | 27.33 | 26.36 | 27.15 | 00:00:00 | | 2009-04-02 | 1,319,700 | 27.60 | 28.04 | 27.00 | 27.80 | 00:00:00 | | 2009-04-03 | 934,400 | 27.87 | 28.18 | 27.31 | 27.63 | 00:00:00 | | 2009-04-06 | 1,150,300 | 27.50 | 27.99 | 27.36 | 27.56 | 00:00:00 | | 2009-04-07 | 1,083,800 | 27.17 | 27.93 | 26.96 | 27.54 | 00:00:00 | | 2009-04-08 | 527,600 | 27.71 | 27.89 | 27.36 | 27.83 | 00:00:00 | | 2009-04-09 | 821,200 | 28.37 | 28.37 | 27.32 | 27.96 | 00:00:00 | | 2009-04-13 | 793,100 | 27.90 | 28.07 | 27.35 | 27.60 | 00:00:00 | | 2009-04-14 | 999,400 | 27.40 | 27.50 | 27.01 | 27.40 | 00:00:00 | | 2009-04-15 | 650,100 | 27.24 | 27.83 | 27.24 | 27.82 | 00:00:00 | | 2009-04-16 | 653,800 | 28.04 | 28.16 | 27.62 | 27.84 | 00:00:00 | | 2009-04-17 | 674,300 | 27.87 | 28.03 | 27.61 | 27.69 | 00:00:00 | | 2009-04-20 | 1,083,600 | 27.43 | 27.64 | 26.96 | 26.98 | 00:00:00 | | 2009-04-21 | 2,175,000 | 27.00 | 27.23 | 26.48 | 26.94 | 00:00:00 | | 2009-04-22 | 2,548,700 | 26.93 | 27.74 | 26.80 | 26.85 | 00:00:00 | | 2009-04-23 | 1,812,900 | 26.85 | 27.43 | 26.80 | 27.35 | 00:00:00 | | 2009-04-24 | 1,224,800 | 27.37 | 27.61 | 27.07 | 27.35 | 00:00:00 | | 2009-04-27 | 890,100 | 27.12 | 27.65 | 27.12 | 27.28 | 00:00:00 | | 2009-04-28 | 884,200 | 27.18 | 27.40 | 26.86 | 27.04 | 00:00:00 | | 2009-04-29 | 1,398,100 | 26.83 | 27.45 | 26.61 | 27.44 | 00:00:00 | | 2009-04-30 | 1,619,000 | 27.42 | 27.85 | 27.25 | 27.38 | 00:00:00 | | 2009-05-01 | 773,000 | 27.48 | 27.71 | 27.33 | 27.71 | 00:00:00 | | 2009-05-04 | 1,028,900 | 27.90 | 28.00 | 27.48 | 27.89 | 00:00:00 | | 2009-05-05 | 2,268,600 | 27.83 | 28.91 | 27.83 | 28.30 | 00:00:00 | | 2009-05-06 | 1,772,000 | 28.65 | 28.81 | 27.84 | 28.16 | 00:00:00 | | 2009-05-07 | 1,312,300 | 28.38 | 28.38 | 27.77 | 28.11 | 00:00:00 | | 2009-05-08 | 1,284,700 | 28.11 | 28.96 | 27.85 | 28.09 | 00:00:00 | | 2009-05-11 | 1,144,600 | 27.82 | 28.06 | 27.61 | 27.71 | 00:00:00 | | 2009-05-12 | 941,300 | 27.79 | 27.93 | 27.53 | 27.70 | 00:00:00 | | 2009-05-13 | 892,100 | 27.50 | 27.89 | 27.03 | 27.06 | 00:00:00 | | 2009-05-14 | 879,800 | 27.10 | 27.27 | 26.48 | 26.78 | 00:00:00 | | 2009-05-15 | 1,212,300 | 26.64 | 26.69 | 25.97 | 26.10 | 00:00:00 | | 2009-05-18 | 982,200 | 26.39 | 26.57 | 26.05 | 26.29 | 00:00:00 | | 2009-05-19 | 1,062,300 | 26.30 | 26.66 | 26.27 | 26.38 | 00:00:00 | | 2009-05-20 | 1,357,700 | 26.59 | 26.59 | 25.74 | 25.74 | 00:00:00 | | 2009-05-21 | 1,021,900 | 25.57 | 25.69 | 25.28 | 25.65 | 00:00:00 | | 2009-05-22 | 821,600 | 25.65 | 26.34 | 25.59 | 26.15 | 00:00:00 | | 2009-05-26 | 1,805,400 | 26.38 | 27.50 | 26.35 | 27.48 | 00:00:00 | | 2009-05-27 | 1,402,400 | 27.35 | 27.75 | 27.13 | 27.29 | 00:00:00 | | 2009-05-28 | 917,700 | 27.42 | 27.86 | 27.16 | 27.39 | 00:00:00 | | 2009-05-29 | 1,048,200 | 27.64 | 27.69 | 27.08 | 27.65 | 00:00:00 | | 2009-06-01 | 1,403,500 | 27.78 | 28.41 | 27.60 | 28.27 | 00:00:00 | | 2009-06-02 | 1,182,100 | 28.35 | 28.41 | 27.74 | 27.76 | 00:00:00 | | 2009-06-03 | 975,000 | 27.49 | 27.87 | 27.38 | 27.70 | 00:00:00 | | 2009-06-04 | 1,073,700 | 27.66 | 28.28 | 27.59 | 28.14 | 00:00:00 | | 2009-06-05 | 1,078,100 | 28.47 | 28.50 | 27.76 | 28.32 | 00:00:00 | | 2009-06-08 | 581,600 | 28.22 | 28.42 | 27.70 | 28.07 | 00:00:00 | | 2009-06-09 | 1,512,200 | 27.98 | 28.44 | 27.75 | 28.20 | 00:00:00 | | 2009-06-10 | 1,060,500 | 28.32 | 28.60 | 28.22 | 28.42 | 00:00:00 | | 2009-06-11 | 1,028,700 | 28.51 | 29.52 | 28.46 | 29.11 | 00:00:00 | | 2009-06-12 | 1,443,600 | 28.94 | 29.96 | 28.58 | 29.77 | 00:00:00 | | 2009-06-15 | 771,400 | 29.54 | 29.62 | 28.66 | 29.00 | 00:00:00 | | 2009-06-16 | 560,600 | 29.08 | 29.23 | 28.62 | 28.82 | 00:00:00 | | 2009-06-17 | 805,700 | 28.74 | 29.15 | 28.70 | 28.93 | 00:00:00 | | 2009-06-18 | 506,500 | 29.03 | 29.50 | 28.82 | 29.43 | 00:00:00 | | 2009-06-19 | 994,900 | 29.66 | 29.66 | 28.79 | 29.04 | 00:00:00 | | 2009-06-22 | 974,500 | 28.96 | 29.61 | 28.96 | 29.23 | 00:00:00 | | 2009-06-23 | 1,740,700 | 29.26 | 29.55 | 29.07 | 29.16 | 00:00:00 | | 2009-06-24 | 790,000 | 29.28 | 29.40 | 28.96 | 29.16 | 00:00:00 | | 2009-06-25 | 812,600 | 28.91 | 29.76 | 28.76 | 29.72 | 00:00:00 | | 2009-06-26 | 925,200 | 29.70 | 29.98 | 29.43 | 29.85 | 00:00:00 | | 2009-06-29 | 741,700 | 29.89 | 30.30 | 29.63 | 30.23 | 00:00:00 | | 2009-06-30 | 1,259,400 | 30.28 | 30.28 | 29.56 | 30.15 | 00:00:00 | | 2009-07-01 | 659,100 | 30.18 | 30.80 | 30.09 | 30.68 | 00:00:00 | | 2009-07-02 | 878,400 | 30.33 | 30.39 | 29.62 | 29.62 | 00:00:00 | | 2009-07-06 | 946,600 | 29.55 | 30.33 | 29.55 | 30.33 | 00:00:00 | | 2009-07-07 | 528,100 | 30.22 | 30.22 | 29.66 | 29.73 | 00:00:00 | | 2009-07-08 | 1,175,200 | 29.81 | 30.10 | 29.21 | 29.50 | 00:00:00 | | 2009-07-09 | 615,000 | 29.48 | 29.57 | 29.00 | 29.32 | 00:00:00 | | 2009-07-10 | 1,268,800 | 29.23 | 29.53 | 28.87 | 29.44 | 00:00:00 | | 2009-07-13 | 707,700 | 29.45 | 29.99 | 29.24 | 29.85 | 00:00:00 | | 2009-07-14 | 851,100 | 29.77 | 30.18 | 29.36 | 30.18 | 00:00:00 | | 2009-07-15 | 1,629,200 | 30.48 | 31.05 | 30.14 | 30.74 | 00:00:00 | | 2009-07-16 | 837,800 | 30.54 | 31.03 | 30.16 | 30.88 | 00:00:00 | | 2009-07-17 | 1,090,400 | 30.73 | 30.90 | 30.18 | 30.46 | 00:00:00 | | 2009-07-20 | 691,800 | 30.46 | 30.62 | 30.17 | 30.53 | 00:00:00 | | 2009-07-21 | 573,400 | 30.82 | 31.04 | 30.66 | 31.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
