|
 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 | | 2018-09-14 | 656,103 | 80.16 | 80.43 | 79.32 | 80.35 | 00:00:00 | | 2018-09-17 | 825,660 | 80.60 | 81.01 | 80.03 | 80.86 | 00:00:00 | | 2018-09-18 | 790,172 | 80.75 | 81.12 | 80.24 | 80.82 | 00:00:00 | | 2018-09-19 | 1,156,199 | 80.93 | 80.93 | 78.43 | 79.03 | 00:00:00 | | 2018-09-20 | 769,210 | 78.93 | 79.59 | 78.38 | 79.47 | 00:00:00 | | 2018-09-21 | 1,881,789 | 79.39 | 80.47 | 78.62 | 80.22 | 00:00:00 | | 2018-09-24 | 951,024 | 80.22 | 80.35 | 79.32 | 79.37 | 00:00:00 | | 2018-09-25 | 745,311 | 79.30 | 79.30 | 78.04 | 78.18 | 00:00:00 | | 2018-09-26 | 600,200 | 78.39 | 78.59 | 77.33 | 77.41 | 00:00:00 | | 2018-09-27 | 528,700 | 77.56 | 78.58 | 77.19 | 78.09 | 00:00:00 | | 2018-09-28 | 20,024 | 78.33 | 78.98 | 78.29 | 78.71 | 00:00:00 | | 2018-10-01 | 619,826 | 78.95 | 79.44 | 78.34 | 78.89 | 00:00:00 | | 2018-10-02 | 844,577 | 79.11 | 80.00 | 79.11 | 79.42 | 00:00:00 | | 2018-10-03 | 718,208 | 79.36 | 79.94 | 78.11 | 78.77 | 00:00:00 | | 2018-10-04 | 1,045,350 | 78.67 | 80.34 | 78.35 | 80.25 | 00:00:00 | | 2018-10-05 | 912,961 | 80.21 | 81.95 | 80.21 | 81.80 | 00:00:00 | | 2018-10-08 | 853,951 | 82.01 | 83.50 | 81.80 | 82.77 | 00:00:00 | | 2018-10-09 | 945,794 | 82.94 | 83.78 | 82.68 | 83.32 | 00:00:00 | | 2018-10-10 | 1,487,659 | 83.26 | 84.19 | 82.64 | 82.69 | 00:00:00 | | 2018-10-11 | 1,259,266 | 83.06 | 83.11 | 81.19 | 81.30 | 00:00:00 | | 2018-10-12 | 866,048 | 81.16 | 81.51 | 80.22 | 81.50 | 00:00:00 | | 2018-10-15 | 1,102,686 | 81.48 | 82.40 | 81.29 | 81.68 | 00:00:00 | | 2018-10-16 | 1,503,884 | 81.95 | 83.73 | 81.46 | 83.54 | 00:00:00 | | 2018-10-17 | 1,129,276 | 83.20 | 83.90 | 82.97 | 83.69 | 00:00:00 | | 2018-10-18 | 1,318,632 | 83.87 | 84.14 | 83.19 | 83.48 | 00:00:00 | | 2018-10-19 | 1,018,769 | 83.90 | 85.68 | 83.90 | 85.15 | 00:00:00 | | 2018-10-22 | 941,024 | 85.13 | 85.54 | 84.69 | 84.91 | 00:00:00 | | 2018-10-23 | 423,229 | 84.98 | 85.85 | 84.11 | 84.64 | 00:00:00 | | 2018-10-24 | 783,733 | 84.58 | 86.71 | 84.05 | 86.43 | 00:00:00 | | 2018-10-25 | 1,026,332 | 85.80 | 86.00 | 84.20 | 84.45 | 00:00:00 | | 2018-10-26 | 945,676 | 84.77 | 85.37 | 82.03 | 82.65 | 00:00:00 | | 2018-10-29 | 962,275 | 82.61 | 84.14 | 82.61 | 83.42 | 00:00:00 | | 2018-10-30 | 699,400 | 83.67 | 84.26 | 82.81 | 83.68 | 00:00:00 | | 2018-10-31 | 1,223,009 | 82.64 | 83.17 | 81.45 | 82.25 | 00:00:00 | | 2018-11-01 | 1,301,746 | 82.09 | 82.77 | 81.74 | 82.56 | 00:00:00 | | 2018-11-02 | 864,049 | 82.83 | 82.99 | 81.51 | 82.38 | 00:00:00 | | 2018-11-05 | 1,946,809 | 82.40 | 84.03 | 82.31 | 83.41 | 00:00:00 | | 2018-11-06 | 1,159,657 | 83.53 | 84.71 | 83.23 | 84.65 | 00:00:00 | | 2018-11-07 | 1,155,124 | 84.69 | 85.46 | 84.60 | 85.39 | 00:00:00 | | 2018-11-08 | 1,777,251 | 86.15 | 87.88 | 85.75 | 87.56 | 00:00:00 | | 2018-11-09 | 1,281,370 | 87.86 | 88.66 | 87.14 | 88.47 | 00:00:00 | | 2018-11-12 | 1,446,911 | 88.31 | 89.95 | 87.77 | 88.86 | 00:00:00 | | 2018-11-13 | 1,599,070 | 88.86 | 89.41 | 87.99 | 89.25 | 00:00:00 | | 2018-11-14 | 1,173,261 | 88.91 | 89.25 | 87.93 | 88.24 | 00:00:00 | | 2018-11-15 | 1,157,520 | 87.90 | 88.83 | 86.81 | 88.70 | 00:00:00 | | 2018-11-16 | 533,110 | 89.79 | 89.89 | 88.38 | 88.42 | 00:00:00 | | 2018-11-19 | 818,951 | 88.26 | 88.87 | 87.92 | 88.87 | 00:00:00 | | 2018-11-20 | 816,220 | 89.10 | 90.06 | 88.08 | 88.30 | 00:00:00 | | 2018-11-21 | 918,835 | 87.98 | 88.38 | 87.15 | 87.54 | 00:00:00 | | 2018-11-23 | 434,297 | 87.75 | 88.64 | 87.26 | 88.27 | 00:00:00 | | 2018-11-26 | 826,184 | 88.37 | 88.72 | 87.78 | 88.64 | 00:00:00 | | 2018-11-27 | 1,250,792 | 88.62 | 89.77 | 88.05 | 89.77 | 00:00:00 | | 2018-11-28 | 1,344,182 | 89.84 | 89.88 | 88.70 | 89.11 | 00:00:00 | | 2018-11-29 | 1,208,608 | 89.14 | 89.28 | 87.90 | 88.84 | 00:00:00 | | 2018-11-30 | 1,431,585 | 89.08 | 89.51 | 88.32 | 89.36 | 00:00:00 | | 2018-12-03 | 838,525 | 89.08 | 90.23 | 88.51 | 90.23 | 00:00:00 | | 2018-12-04 | 1,071,714 | 90.38 | 91.34 | 89.92 | 90.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
