|
 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 2024-05-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-16 | 1,031,100 | 56.91 | 57.43 | 56.16 | 57.09 | 00:00:00 | | 2014-10-17 | 688,300 | 57.43 | 57.92 | 56.60 | 57.72 | 00:00:00 | | 2014-10-20 | 782,800 | 57.72 | 58.56 | 57.59 | 58.50 | 00:00:00 | | 2014-10-21 | 702,500 | 58.50 | 58.71 | 58.19 | 58.52 | 00:00:00 | | 2014-10-22 | 586,400 | 58.51 | 59.22 | 58.18 | 58.73 | 00:00:00 | | 2014-10-23 | 495,500 | 58.91 | 59.44 | 58.61 | 59.10 | 00:00:00 | | 2014-10-24 | 638,900 | 59.22 | 59.39 | 58.87 | 59.17 | 00:00:00 | | 2014-10-27 | 681,100 | 59.23 | 59.84 | 59.01 | 59.61 | 00:00:00 | | 2014-10-28 | 796,000 | 59.75 | 59.83 | 58.74 | 59.77 | 00:00:00 | | 2014-10-29 | 706,900 | 59.77 | 60.00 | 59.07 | 59.76 | 00:00:00 | | 2014-10-30 | 818,800 | 59.33 | 60.55 | 59.27 | 60.52 | 00:00:00 | | 2014-10-31 | 1,335,600 | 61.00 | 61.56 | 59.89 | 61.47 | 00:00:00 | | 2014-11-03 | 1,066,600 | 61.75 | 62.27 | 61.37 | 62.25 | 00:00:00 | | 2014-11-04 | 940,300 | 62.09 | 62.72 | 61.53 | 61.66 | 00:00:00 | | 2014-11-05 | 1,060,100 | 62.07 | 62.95 | 61.77 | 62.89 | 00:00:00 | | 2014-11-06 | 1,305,300 | 62.79 | 62.84 | 61.23 | 61.79 | 00:00:00 | | 2014-11-07 | 648,100 | 61.92 | 62.52 | 61.64 | 62.50 | 00:00:00 | | 2014-11-10 | 517,900 | 62.50 | 62.86 | 62.11 | 62.81 | 00:00:00 | | 2014-11-11 | 590,300 | 62.83 | 63.13 | 62.49 | 62.82 | 00:00:00 | | 2014-11-12 | 1,096,900 | 62.42 | 62.42 | 61.25 | 61.80 | 00:00:00 | | 2014-11-13 | 620,000 | 62.00 | 62.10 | 61.09 | 61.23 | 00:00:00 | | 2014-11-14 | 519,100 | 60.97 | 61.15 | 60.66 | 60.79 | 00:00:00 | | 2014-11-17 | 587,200 | 60.61 | 61.85 | 60.61 | 61.82 | 00:00:00 | | 2014-11-18 | 663,200 | 61.97 | 62.56 | 61.58 | 62.24 | 00:00:00 | | 2014-11-19 | 432,600 | 61.95 | 62.35 | 61.61 | 62.08 | 00:00:00 | | 2014-11-20 | 422,900 | 61.91 | 62.44 | 61.53 | 61.95 | 00:00:00 | | 2014-11-21 | 1,175,300 | 62.45 | 62.86 | 62.03 | 62.70 | 00:00:00 | | 2014-11-24 | 881,500 | 62.65 | 62.75 | 61.86 | 62.02 | 00:00:00 | | 2014-11-25 | 840,900 | 62.05 | 62.32 | 61.55 | 62.15 | 00:00:00 | | 2014-11-26 | 453,500 | 62.25 | 62.62 | 62.03 | 62.37 | 00:00:00 | | 2014-11-28 | 423,500 | 62.59 | 63.50 | 62.56 | 63.23 | 00:00:00 | | 2014-12-01 | 967,500 | 62.85 | 64.11 | 62.60 | 63.60 | 00:00:00 | | 2014-12-02 | 1,442,000 | 63.75 | 64.92 | 63.29 | 64.84 | 00:00:00 | | 2014-12-03 | 3,864,800 | 64.93 | 66.68 | 64.54 | 65.33 | 00:00:00 | | 2014-12-04 | 1,562,800 | 65.33 | 66.23 | 65.16 | 65.86 | 00:00:00 | | 2014-12-05 | 1,694,300 | 65.46 | 66.03 | 65.15 | 65.90 | 00:00:00 | | 2014-12-08 | 1,407,700 | 66.08 | 67.10 | 65.69 | 66.22 | 00:00:00 | | 2014-12-09 | 1,607,800 | 65.98 | 66.54 | 65.43 | 65.99 | 00:00:00 | | 2014-12-10 | 1,283,400 | 65.78 | 66.55 | 65.02 | 65.27 | 00:00:00 | | 2014-12-11 | 832,400 | 65.34 | 66.31 | 65.34 | 65.87 | 00:00:00 | | 2014-12-12 | 743,400 | 65.70 | 66.37 | 65.25 | 65.50 | 00:00:00 | | 2014-12-15 | 915,900 | 65.55 | 66.01 | 64.26 | 64.54 | 00:00:00 | | 2014-12-16 | 1,461,600 | 64.68 | 65.48 | 64.15 | 64.46 | 00:00:00 | | 2014-12-17 | 769,400 | 64.69 | 66.03 | 64.55 | 65.99 | 00:00:00 | | 2014-12-18 | 731,400 | 66.15 | 67.31 | 65.79 | 67.29 | 00:00:00 | | 2014-12-19 | 1,371,000 | 67.54 | 67.92 | 66.91 | 67.39 | 00:00:00 | | 2014-12-22 | 579,400 | 67.40 | 68.04 | 67.03 | 67.99 | 00:00:00 | | 2014-12-23 | 550,300 | 68.10 | 68.43 | 67.68 | 68.18 | 00:00:00 | | 2014-12-24 | 456,400 | 68.18 | 69.76 | 68.18 | 69.59 | 00:00:00 | | 2014-12-26 | 725,500 | 69.69 | 70.70 | 69.63 | 70.01 | 00:00:00 | | 2014-12-29 | 1,553,300 | 70.01 | 71.11 | 69.73 | 70.63 | 00:00:00 | | 2014-12-30 | 794,300 | 70.36 | 70.36 | 69.14 | 69.40 | 00:00:00 | | 2014-12-31 | 1,032,600 | 69.72 | 69.77 | 68.24 | 68.31 | 00:00:00 | | 2015-01-02 | 640,100 | 68.58 | 68.83 | 67.69 | 68.64 | 00:00:00 | | 2015-01-05 | 973,700 | 68.62 | 68.71 | 67.82 | 68.18 | 00:00:00 | | 2015-01-06 | 2,072,800 | 68.20 | 69.92 | 68.12 | 68.41 | 00:00:00 | | 2015-01-07 | 1,023,000 | 68.80 | 70.29 | 68.35 | 70.00 | 00:00:00 | | 2015-01-08 | 1,212,100 | 70.21 | 70.73 | 69.96 | 70.12 | 00:00:00 | | 2015-01-09 | 911,200 | 69.81 | 70.27 | 68.82 | 69.09 | 00:00:00 | | 2015-01-12 | 593,000 | 69.23 | 69.49 | 68.58 | 69.08 | 00:00:00 | | 2015-01-13 | 1,245,100 | 69.00 | 70.15 | 68.54 | 69.23 | 00:00:00 | | 2015-01-14 | 964,200 | 69.02 | 70.03 | 68.64 | 69.97 | 00:00:00 | | 2015-01-15 | 463,800 | 69.97 | 70.76 | 69.64 | 70.60 | 00:00:00 | | 2015-01-16 | 547,900 | 70.70 | 71.47 | 70.32 | 71.42 | 00:00:00 | | 2015-01-20 | 559,400 | 71.76 | 72.07 | 71.07 | 71.96 | 00:00:00 | | 2015-01-21 | 532,000 | 72.00 | 72.53 | 71.26 | 72.46 | 00:00:00 | | 2015-01-22 | 565,900 | 72.95 | 73.31 | 71.83 | 72.47 | 00:00:00 | | 2015-01-23 | 677,100 | 72.51 | 72.90 | 72.16 | 72.26 | 00:00:00 | | 2015-01-26 | 525,500 | 72.23 | 72.23 | 71.54 | 72.21 | 00:00:00 | | 2015-01-27 | 1,136,200 | 71.53 | 72.58 | 71.53 | 72.09 | 00:00:00 | | 2015-01-28 | 837,600 | 72.09 | 72.79 | 71.10 | 71.32 | 00:00:00 | | 2015-01-29 | 2,087,900 | 70.48 | 72.35 | 70.26 | 71.44 | 00:00:00 | | 2015-01-30 | 1,238,500 | 71.08 | 71.71 | 70.11 | 70.18 | 00:00:00 | | 2015-02-02 | 935,100 | 70.18 | 70.59 | 69.40 | 70.25 | 00:00:00 | | 2015-02-03 | 803,000 | 70.15 | 70.71 | 69.97 | 70.46 | 00:00:00 | | 2015-02-04 | 809,400 | 70.29 | 70.58 | 69.55 | 69.80 | 00:00:00 | | 2015-02-05 | 1,025,300 | 70.13 | 70.36 | 69.57 | 69.82 | 00:00:00 | | 2015-02-06 | 1,296,200 | 69.68 | 69.75 | 66.41 | 66.79 | 00:00:00 | | 2015-02-09 | 1,176,300 | 66.79 | 67.19 | 66.16 | 66.50 | 00:00:00 | | 2015-02-10 | 1,520,700 | 66.52 | 67.67 | 66.51 | 67.60 | 00:00:00 | | 2015-02-11 | 1,450,000 | 67.31 | 67.49 | 66.64 | 67.02 | 00:00:00 | | 2015-02-12 | 759,200 | 67.05 | 67.49 | 66.55 | 66.94 | 00:00:00 | | 2015-02-13 | 1,157,000 | 66.69 | 66.73 | 64.64 | 65.13 | 00:00:00 | | 2015-02-17 | 1,373,200 | 64.85 | 65.87 | 64.29 | 64.97 | 00:00:00 | | 2015-02-18 | 968,800 | 64.65 | 66.79 | 64.65 | 66.67 | 00:00:00 | | 2015-02-19 | 685,500 | 66.67 | 66.80 | 65.61 | 65.83 | 00:00:00 | | 2015-02-20 | 1,065,000 | 66.43 | 66.51 | 64.88 | 65.77 | 00:00:00 | | 2015-02-23 | 883,700 | 65.57 | 66.06 | 65.34 | 66.03 | 00:00:00 | | 2015-02-24 | 809,400 | 65.97 | 66.58 | 65.86 | 66.06 | 00:00:00 | | 2015-02-25 | 814,700 | 66.17 | 66.25 | 64.62 | 64.82 | 00:00:00 | | 2015-02-26 | 986,600 | 65.09 | 65.18 | 64.25 | 64.40 | 00:00:00 | | 2015-02-27 | 1,004,600 | 64.37 | 64.47 | 63.81 | 64.08 | 00:00:00 | | 2015-03-02 | 1,227,900 | 63.93 | 64.09 | 62.39 | 62.86 | 00:00:00 | | 2015-03-03 | 1,074,700 | 62.84 | 63.58 | 62.30 | 63.56 | 00:00:00 | | 2015-03-04 | 1,068,000 | 63.27 | 63.29 | 62.74 | 63.07 | 00:00:00 | | 2015-03-05 | 645,800 | 63.26 | 63.92 | 63.12 | 63.53 | 00:00:00 | | 2015-03-06 | 1,086,300 | 62.71 | 62.71 | 61.53 | 61.97 | 00:00:00 | | 2015-03-09 | 690,800 | 61.91 | 62.40 | 61.86 | 62.10 | 00:00:00 | | 2015-03-10 | 805,400 | 61.91 | 62.91 | 61.82 | 62.26 | 00:00:00 | | 2015-03-11 | 757,700 | 62.24 | 62.38 | 61.62 | 61.80 | 00:00:00 | | 2015-03-12 | 491,600 | 62.08 | 63.29 | 61.80 | 63.00 | 00:00:00 | | 2015-03-13 | 451,600 | 62.90 | 63.07 | 61.56 | 62.08 | 00:00:00 | | 2015-03-16 | 805,700 | 62.44 | 63.63 | 62.44 | 63.25 | 00:00:00 | | 2015-03-17 | 545,500 | 63.21 | 63.62 | 62.94 | 63.33 | 00:00:00 | | 2015-03-18 | 889,400 | 63.28 | 65.11 | 62.91 | 64.87 | 00:00:00 | | 2015-03-19 | 734,700 | 64.59 | 65.43 | 63.93 | 63.99 | 00:00:00 | | 2015-03-20 | 1,257,000 | 64.32 | 64.83 | 63.84 | 64.73 | 00:00:00 | | 2015-03-23 | 456,100 | 64.77 | 65.08 | 64.61 | 64.82 | 00:00:00 | | 2015-03-24 | 719,700 | 64.51 | 65.05 | 63.75 | 63.90 | 00:00:00 | | 2015-03-25 | 595,700 | 63.98 | 64.46 | 63.05 | 63.05 | 00:00:00 | | 2015-03-26 | 695,600 | 63.05 | 63.49 | 62.29 | 62.56 | 00:00:00 | | 2015-03-27 | 773,300 | 62.69 | 63.48 | 62.50 | 63.05 | 00:00:00 | | 2015-03-30 | 772,800 | 63.20 | 64.10 | 62.94 | 63.80 | 00:00:00 | | 2015-03-31 | 771,200 | 63.64 | 64.20 | 63.33 | 63.75 | 00:00:00 | | 2015-04-01 | 687,200 | 63.76 | 64.19 | 62.77 | 64.04 | 00:00:00 | | 2015-04-02 | 891,000 | 64.07 | 64.34 | 63.57 | 63.66 | 00:00:00 | | 2015-04-06 | 637,200 | 63.75 | 64.95 | 63.71 | 64.42 | 00:00:00 | | 2015-04-07 | 910,400 | 64.29 | 64.29 | 63.15 | 63.20 | 00:00:00 | | 2015-04-08 | 783,100 | 63.21 | 63.33 | 62.70 | 63.12 | 00:00:00 | | 2015-04-09 | 796,900 | 63.11 | 63.12 | 62.36 | 62.61 | 00:00:00 | | 2015-04-10 | 1,037,000 | 62.83 | 64.31 | 62.66 | 63.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
