|
 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 | | 2001-06-07 | 179,500 | 47.90 | 48.37 | 47.25 | 47.35 | 00:00:00 | | 2001-06-08 | 203,100 | 47.40 | 48.49 | 47.30 | 48.37 | 00:00:00 | | 2001-06-11 | 191,600 | 48.30 | 49.46 | 48.30 | 49.16 | 00:00:00 | | 2001-06-12 | 245,700 | 49.35 | 49.70 | 48.90 | 49.51 | 00:00:00 | | 2001-06-13 | 253,600 | 50.00 | 50.00 | 48.28 | 48.29 | 00:00:00 | | 2001-06-14 | 365,500 | 48.28 | 48.28 | 46.46 | 46.47 | 00:00:00 | | 2001-06-15 | 722,400 | 45.95 | 47.45 | 45.95 | 46.52 | 00:00:00 | | 2001-06-18 | 302,100 | 46.70 | 47.40 | 46.70 | 46.76 | 00:00:00 | | 2001-06-19 | 336,300 | 46.85 | 47.15 | 46.75 | 47.09 | 00:00:00 | | 2001-06-20 | 335,000 | 47.09 | 47.18 | 46.55 | 46.81 | 00:00:00 | | 2001-06-21 | 448,300 | 46.75 | 46.75 | 45.40 | 45.61 | 00:00:00 | | 2001-06-22 | 471,000 | 45.80 | 46.25 | 45.55 | 46.18 | 00:00:00 | | 2001-06-25 | 565,300 | 46.43 | 46.60 | 46.27 | 46.45 | 00:00:00 | | 2001-06-26 | 364,100 | 46.45 | 46.58 | 45.85 | 46.47 | 00:00:00 | | 2001-06-27 | 563,500 | 46.50 | 47.78 | 46.32 | 47.35 | 00:00:00 | | 2001-06-28 | 117,300 | 47.37 | 48.18 | 46.90 | 47.30 | 00:00:00 | | 2001-06-29 | 599,500 | 47.30 | 47.50 | 46.90 | 47.40 | 00:00:00 | | 2001-07-02 | 191,000 | 47.45 | 48.08 | 47.40 | 48.02 | 00:00:00 | | 2001-07-03 | 252,500 | 48.10 | 48.48 | 47.70 | 48.45 | 00:00:00 | | 2001-07-05 | 262,700 | 48.30 | 48.99 | 48.11 | 48.98 | 00:00:00 | | 2001-07-06 | 372,400 | 49.00 | 49.30 | 48.50 | 48.80 | 00:00:00 | | 2001-07-09 | 281,200 | 48.85 | 49.53 | 48.65 | 49.45 | 00:00:00 | | 2001-07-10 | 363,200 | 49.40 | 49.60 | 49.00 | 49.40 | 00:00:00 | | 2001-07-11 | 320,100 | 49.60 | 49.93 | 48.78 | 48.87 | 00:00:00 | | 2001-07-12 | 222,300 | 48.90 | 48.90 | 47.50 | 47.60 | 00:00:00 | | 2001-07-13 | 2,249,400 | 44.50 | 45.60 | 44.45 | 44.50 | 00:00:00 | | 2001-07-16 | 617,500 | 44.50 | 44.70 | 44.00 | 44.32 | 00:00:00 | | 2001-07-17 | 397,600 | 44.35 | 44.45 | 43.68 | 43.86 | 00:00:00 | | 2001-07-18 | 920,100 | 43.86 | 44.80 | 43.86 | 44.65 | 00:00:00 | | 2001-07-19 | 398,700 | 44.65 | 44.95 | 44.25 | 44.66 | 00:00:00 | | 2001-07-20 | 313,100 | 44.56 | 44.82 | 42.95 | 42.97 | 00:00:00 | | 2001-07-23 | 438,200 | 42.95 | 43.10 | 41.15 | 42.06 | 00:00:00 | | 2001-07-24 | 376,700 | 41.86 | 41.86 | 40.10 | 40.45 | 00:00:00 | | 2001-07-25 | 526,600 | 40.85 | 42.50 | 39.95 | 42.25 | 00:00:00 | | 2001-07-26 | 330,000 | 42.15 | 43.36 | 41.75 | 43.30 | 00:00:00 | | 2001-07-27 | 373,200 | 43.30 | 43.30 | 41.34 | 42.25 | 00:00:00 | | 2001-07-30 | 318,700 | 42.00 | 42.70 | 41.05 | 42.51 | 00:00:00 | | 2001-07-31 | 273,900 | 42.50 | 43.00 | 41.55 | 42.28 | 00:00:00 | | 2001-08-01 | 234,600 | 42.25 | 42.70 | 42.00 | 42.24 | 00:00:00 | | 2001-08-02 | 241,200 | 42.10 | 43.00 | 42.00 | 42.75 | 00:00:00 | | 2001-08-03 | 268,500 | 42.90 | 43.60 | 42.32 | 43.43 | 00:00:00 | | 2001-08-06 | 480,200 | 43.20 | 43.20 | 42.76 | 42.85 | 00:00:00 | | 2001-08-07 | 170,400 | 42.85 | 43.35 | 42.85 | 43.12 | 00:00:00 | | 2001-08-08 | 275,200 | 42.95 | 42.95 | 42.55 | 42.61 | 00:00:00 | | 2001-08-09 | 680,600 | 42.50 | 43.49 | 42.45 | 43.33 | 00:00:00 | | 2001-08-10 | 254,000 | 43.25 | 44.35 | 42.85 | 43.90 | 00:00:00 | | 2001-08-13 | 401,500 | 43.75 | 44.05 | 43.19 | 43.23 | 00:00:00 | | 2001-08-14 | 190,100 | 43.30 | 43.90 | 43.30 | 43.65 | 00:00:00 | | 2001-08-15 | 320,500 | 43.60 | 43.90 | 43.05 | 43.59 | 00:00:00 | | 2001-08-16 | 303,800 | 43.50 | 44.30 | 43.47 | 44.26 | 00:00:00 | | 2001-08-17 | 182,300 | 44.21 | 44.65 | 44.19 | 44.47 | 00:00:00 | | 2001-08-20 | 156,800 | 44.55 | 44.72 | 44.27 | 44.50 | 00:00:00 | | 2001-08-21 | 175,000 | 44.60 | 44.75 | 44.14 | 44.20 | 00:00:00 | | 2001-08-22 | 181,700 | 44.23 | 44.65 | 43.95 | 44.25 | 00:00:00 | | 2001-08-23 | 182,000 | 44.25 | 44.82 | 44.25 | 44.42 | 00:00:00 | | 2001-08-24 | 169,600 | 44.42 | 44.50 | 44.31 | 44.43 | 00:00:00 | | 2001-08-27 | 203,000 | 44.50 | 44.78 | 44.35 | 44.65 | 00:00:00 | | 2001-08-28 | 130,800 | 44.62 | 44.96 | 44.45 | 44.51 | 00:00:00 | | 2001-08-29 | 176,400 | 44.76 | 44.80 | 44.37 | 44.71 | 00:00:00 | | 2001-08-30 | 155,500 | 44.78 | 44.93 | 44.26 | 44.40 | 00:00:00 | | 2001-08-31 | 137,600 | 44.50 | 44.74 | 44.25 | 44.61 | 00:00:00 | | 2001-09-04 | 189,200 | 44.55 | 45.14 | 44.38 | 44.82 | 00:00:00 | | 2001-09-05 | 180,400 | 44.80 | 45.10 | 44.55 | 44.77 | 00:00:00 | | 2001-09-06 | 118,700 | 44.80 | 45.24 | 44.49 | 44.63 | 00:00:00 | | 2001-09-07 | 459,900 | 44.73 | 44.75 | 44.05 | 44.09 | 00:00:00 | | 2001-09-10 | 257,400 | 44.10 | 44.20 | 43.50 | 43.66 | 00:00:00 | | 2001-09-17 | 216,900 | 43.10 | 43.12 | 41.81 | 42.64 | 00:00:00 | | 2001-09-18 | 225,000 | 42.24 | 42.30 | 41.75 | 41.80 | 00:00:00 | | 2001-09-19 | 395,900 | 41.70 | 41.84 | 40.30 | 41.00 | 00:00:00 | | 2001-09-20 | 781,500 | 40.92 | 42.15 | 40.15 | 41.50 | 00:00:00 | | 2001-09-21 | 361,500 | 40.60 | 41.40 | 40.10 | 40.10 | 00:00:00 | | 2001-09-24 | 294,300 | 40.40 | 40.40 | 39.63 | 39.63 | 00:00:00 | | 2001-09-25 | 222,000 | 39.85 | 40.35 | 39.45 | 39.50 | 00:00:00 | | 2001-09-26 | 686,700 | 38.75 | 38.89 | 37.93 | 38.10 | 00:00:00 | | 2001-09-27 | 700,100 | 37.90 | 38.90 | 37.65 | 38.70 | 00:00:00 | | 2001-09-28 | 542,200 | 39.20 | 40.28 | 39.00 | 39.70 | 00:00:00 | | 2001-10-01 | 229,100 | 39.70 | 39.95 | 39.05 | 39.73 | 00:00:00 | | 2001-10-02 | 518,400 | 39.50 | 40.00 | 39.42 | 39.70 | 00:00:00 | | 2001-10-03 | 526,200 | 39.50 | 40.40 | 39.30 | 40.05 | 00:00:00 | | 2001-10-04 | 379,000 | 39.85 | 40.97 | 39.42 | 40.59 | 00:00:00 | | 2001-10-05 | 254,700 | 40.59 | 41.08 | 40.15 | 40.89 | 00:00:00 | | 2001-10-08 | 118,200 | 40.74 | 41.05 | 40.20 | 40.39 | 00:00:00 | | 2001-10-09 | 196,700 | 40.39 | 40.39 | 39.75 | 39.80 | 00:00:00 | | 2001-10-10 | 238,100 | 39.81 | 40.05 | 39.15 | 39.61 | 00:00:00 | | 2001-10-11 | 593,100 | 39.62 | 39.65 | 39.00 | 39.10 | 00:00:00 | | 2001-10-12 | 332,200 | 39.08 | 39.18 | 38.61 | 38.95 | 00:00:00 | | 2001-10-15 | 298,100 | 39.00 | 39.01 | 38.35 | 38.49 | 00:00:00 | | 2001-10-16 | 379,700 | 38.49 | 38.85 | 38.35 | 38.70 | 00:00:00 | | 2001-10-17 | 356,400 | 39.20 | 39.39 | 38.60 | 38.80 | 00:00:00 | | 2001-10-18 | 262,400 | 38.80 | 39.04 | 38.00 | 38.12 | 00:00:00 | | 2001-10-19 | 861,400 | 39.00 | 40.29 | 38.36 | 40.24 | 00:00:00 | | 2001-10-22 | 522,400 | 40.20 | 40.40 | 39.45 | 40.15 | 00:00:00 | | 2001-10-23 | 830,000 | 40.15 | 41.38 | 40.15 | 41.33 | 00:00:00 | | 2001-10-24 | 379,600 | 41.33 | 41.34 | 40.23 | 40.37 | 00:00:00 | | 2001-10-25 | 306,000 | 40.38 | 41.75 | 40.14 | 41.50 | 00:00:00 | | 2001-10-26 | 262,700 | 41.35 | 41.65 | 40.58 | 41.55 | 00:00:00 | | 2001-10-29 | 482,000 | 41.75 | 42.61 | 41.15 | 42.43 | 00:00:00 | | 2001-10-30 | 756,600 | 42.20 | 42.30 | 41.45 | 41.95 | 00:00:00 | | 2001-10-31 | 451,700 | 42.15 | 42.20 | 41.65 | 42.15 | 00:00:00 | | 2001-11-01 | 440,600 | 42.15 | 42.30 | 41.84 | 42.29 | 00:00:00 | | 2001-11-02 | 477,800 | 41.95 | 42.36 | 41.15 | 41.82 | 00:00:00 | | 2001-11-05 | 605,200 | 41.60 | 42.68 | 41.60 | 42.51 | 00:00:00 | | 2001-11-06 | 293,700 | 42.30 | 42.80 | 42.00 | 42.61 | 00:00:00 | | 2001-11-07 | 462,600 | 42.80 | 43.29 | 42.72 | 43.03 | 00:00:00 | | 2001-11-08 | 635,300 | 43.13 | 43.50 | 43.13 | 43.30 | 00:00:00 | | 2001-11-09 | 271,000 | 43.32 | 43.45 | 43.04 | 43.26 | 00:00:00 | | 2001-11-12 | 318,200 | 43.20 | 43.22 | 42.71 | 43.00 | 00:00:00 | | 2001-11-13 | 364,600 | 43.10 | 43.15 | 42.69 | 43.05 | 00:00:00 | | 2001-11-14 | 237,900 | 43.00 | 43.00 | 42.10 | 42.21 | 00:00:00 | | 2001-11-15 | 336,700 | 42.00 | 42.39 | 41.57 | 41.78 | 00:00:00 | | 2001-11-16 | 295,800 | 41.75 | 42.17 | 41.70 | 41.88 | 00:00:00 | | 2001-11-19 | 173,200 | 41.73 | 41.80 | 40.81 | 41.28 | 00:00:00 | | 2001-11-20 | 269,100 | 41.35 | 41.88 | 41.15 | 41.84 | 00:00:00 | | 2001-11-21 | 149,500 | 41.60 | 41.65 | 40.30 | 41.20 | 00:00:00 | | 2001-11-23 | 40,000 | 41.16 | 41.51 | 40.51 | 41.39 | 00:00:00 | | 2001-11-26 | 216,800 | 41.39 | 41.63 | 40.90 | 41.13 | 00:00:00 | | 2001-11-27 | 512,900 | 41.13 | 41.47 | 40.60 | 40.78 | 00:00:00 | | 2001-11-28 | 378,800 | 40.85 | 40.87 | 40.22 | 40.71 | 00:00:00 | | 2001-11-29 | 362,900 | 40.65 | 41.29 | 40.07 | 41.29 | 00:00:00 | | 2001-11-30 | 468,700 | 41.40 | 41.76 | 41.16 | 41.75 | 00:00:00 | | 2001-12-03 | 364,700 | 41.65 | 41.95 | 41.39 | 41.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
