|
 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 | | 2001-12-03 | 364,700 | 41.65 | 41.95 | 41.39 | 41.61 | 00:00:00 | | 2001-12-04 | 592,300 | 41.50 | 41.50 | 41.04 | 41.13 | 00:00:00 | | 2001-12-05 | 255,700 | 41.30 | 41.30 | 41.00 | 41.17 | 00:00:00 | | 2001-12-06 | 306,100 | 41.18 | 41.18 | 40.60 | 40.78 | 00:00:00 | | 2001-12-07 | 285,500 | 40.65 | 41.24 | 40.50 | 41.20 | 00:00:00 | | 2001-12-10 | 296,400 | 41.10 | 41.10 | 40.35 | 40.54 | 00:00:00 | | 2001-12-11 | 300,600 | 40.60 | 40.60 | 39.32 | 39.35 | 00:00:00 | | 2001-12-12 | 1,265,500 | 39.60 | 39.74 | 38.78 | 39.50 | 00:00:00 | | 2001-12-13 | 362,700 | 39.51 | 40.00 | 39.38 | 39.75 | 00:00:00 | | 2001-12-14 | 227,100 | 39.42 | 39.75 | 39.01 | 39.61 | 00:00:00 | | 2001-12-17 | 141,500 | 39.45 | 39.56 | 39.00 | 39.18 | 00:00:00 | | 2001-12-18 | 190,200 | 39.18 | 40.25 | 39.10 | 39.99 | 00:00:00 | | 2001-12-19 | 337,100 | 39.85 | 41.10 | 39.50 | 41.01 | 00:00:00 | | 2001-12-20 | 246,600 | 40.76 | 40.81 | 40.11 | 40.44 | 00:00:00 | | 2001-12-21 | 406,700 | 40.69 | 40.69 | 40.04 | 40.25 | 00:00:00 | | 2001-12-24 | 271,200 | 40.45 | 41.01 | 40.45 | 40.99 | 00:00:00 | | 2001-12-26 | 607,000 | 40.80 | 41.83 | 40.75 | 41.15 | 00:00:00 | | 2001-12-27 | 1,024,600 | 41.35 | 41.60 | 41.13 | 41.59 | 00:00:00 | | 2001-12-28 | 179,000 | 41.75 | 42.00 | 41.00 | 41.89 | 00:00:00 | | 2001-12-31 | 301,800 | 41.85 | 42.24 | 41.51 | 41.85 | 00:00:00 | | 2002-01-02 | 447,500 | 41.95 | 42.45 | 41.07 | 42.43 | 00:00:00 | | 2002-01-03 | 236,300 | 42.25 | 42.59 | 41.81 | 42.40 | 00:00:00 | | 2002-01-04 | 383,200 | 42.40 | 42.40 | 41.55 | 42.19 | 00:00:00 | | 2002-01-07 | 338,800 | 42.19 | 42.35 | 41.80 | 42.23 | 00:00:00 | | 2002-01-08 | 195,600 | 42.23 | 42.23 | 41.53 | 41.57 | 00:00:00 | | 2002-01-09 | 453,400 | 41.60 | 42.40 | 41.37 | 41.90 | 00:00:00 | | 2002-01-10 | 322,600 | 41.85 | 42.37 | 41.85 | 42.02 | 00:00:00 | | 2002-01-11 | 171,900 | 42.12 | 42.28 | 41.86 | 41.90 | 00:00:00 | | 2002-01-14 | 161,600 | 41.95 | 42.55 | 41.85 | 42.33 | 00:00:00 | | 2002-01-15 | 341,900 | 42.50 | 42.98 | 42.41 | 42.50 | 00:00:00 | | 2002-01-16 | 258,000 | 42.25 | 43.07 | 42.25 | 42.88 | 00:00:00 | | 2002-01-17 | 180,300 | 42.89 | 43.00 | 42.25 | 42.53 | 00:00:00 | | 2002-01-18 | 211,400 | 42.53 | 42.89 | 42.50 | 42.67 | 00:00:00 | | 2002-01-22 | 388,200 | 42.90 | 42.90 | 41.98 | 41.98 | 00:00:00 | | 2002-01-23 | 379,500 | 41.90 | 43.00 | 41.90 | 42.85 | 00:00:00 | | 2002-01-24 | 405,000 | 42.85 | 43.44 | 42.51 | 42.54 | 00:00:00 | | 2002-01-25 | 369,400 | 42.60 | 42.62 | 42.20 | 42.50 | 00:00:00 | | 2002-01-28 | 898,700 | 42.25 | 42.55 | 41.37 | 41.69 | 00:00:00 | | 2002-01-29 | 691,600 | 41.70 | 41.95 | 40.39 | 40.39 | 00:00:00 | | 2002-01-30 | 541,900 | 40.05 | 40.16 | 39.45 | 39.74 | 00:00:00 | | 2002-01-31 | 449,500 | 39.85 | 40.00 | 39.35 | 39.86 | 00:00:00 | | 2002-02-01 | 12,052 | 39.90 | 40.38 | 39.85 | 40.35 | 00:00:00 | | 2002-02-04 | 744,100 | 40.35 | 40.85 | 39.90 | 40.64 | 00:00:00 | | 2002-02-05 | 438,300 | 40.64 | 40.86 | 40.30 | 40.70 | 00:00:00 | | 2002-02-06 | 461,700 | 40.65 | 40.99 | 40.55 | 40.99 | 00:00:00 | | 2002-02-07 | 495,500 | 40.99 | 41.70 | 40.88 | 41.63 | 00:00:00 | | 2002-02-08 | 339,400 | 41.80 | 41.80 | 41.36 | 41.55 | 00:00:00 | | 2002-02-11 | 234,100 | 41.55 | 41.80 | 41.28 | 41.80 | 00:00:00 | | 2002-02-12 | 362,500 | 41.80 | 42.70 | 41.71 | 42.69 | 00:00:00 | | 2002-02-13 | 442,800 | 42.80 | 43.18 | 42.63 | 43.03 | 00:00:00 | | 2002-02-14 | 372,200 | 42.80 | 43.07 | 42.30 | 42.37 | 00:00:00 | | 2002-02-15 | 164,300 | 42.37 | 42.79 | 42.12 | 42.20 | 00:00:00 | | 2002-02-19 | 266,100 | 41.90 | 42.30 | 41.60 | 41.64 | 00:00:00 | | 2002-02-20 | 385,100 | 41.45 | 41.50 | 40.60 | 41.38 | 00:00:00 | | 2002-02-21 | 250,600 | 41.40 | 41.43 | 40.86 | 40.94 | 00:00:00 | | 2002-02-22 | 204,200 | 40.90 | 41.42 | 40.52 | 41.40 | 00:00:00 | | 2002-02-25 | 318,500 | 41.40 | 41.40 | 40.50 | 40.80 | 00:00:00 | | 2002-02-26 | 395,900 | 40.80 | 40.84 | 40.60 | 40.64 | 00:00:00 | | 2002-02-27 | 333,800 | 40.75 | 41.05 | 40.61 | 40.74 | 00:00:00 | | 2002-02-28 | 281,300 | 40.85 | 40.95 | 40.46 | 40.56 | 00:00:00 | | 2002-03-01 | 767,000 | 40.78 | 41.10 | 40.70 | 40.90 | 00:00:00 | | 2002-03-04 | 345,300 | 40.90 | 42.38 | 40.90 | 42.08 | 00:00:00 | | 2002-03-05 | 375,500 | 42.20 | 42.75 | 42.01 | 42.55 | 00:00:00 | | 2002-03-06 | 316,700 | 42.90 | 43.45 | 42.36 | 43.34 | 00:00:00 | | 2002-03-07 | 242,500 | 43.35 | 43.54 | 42.83 | 43.18 | 00:00:00 | | 2002-03-08 | 203,500 | 43.35 | 43.61 | 42.93 | 42.94 | 00:00:00 | | 2002-03-11 | 223,900 | 43.00 | 43.82 | 42.82 | 43.53 | 00:00:00 | | 2002-03-12 | 230,700 | 43.45 | 43.51 | 42.91 | 43.00 | 00:00:00 | | 2002-03-13 | 192,600 | 42.95 | 43.20 | 42.65 | 42.88 | 00:00:00 | | 2002-03-14 | 157,800 | 43.00 | 43.36 | 42.60 | 42.78 | 00:00:00 | | 2002-03-15 | 279,900 | 42.92 | 43.14 | 42.70 | 42.70 | 00:00:00 | | 2002-03-18 | 165,900 | 42.72 | 43.00 | 42.11 | 42.99 | 00:00:00 | | 2002-03-19 | 164,000 | 42.95 | 43.52 | 42.95 | 43.12 | 00:00:00 | | 2002-03-20 | 227,200 | 43.20 | 43.52 | 42.63 | 43.35 | 00:00:00 | | 2002-03-21 | 259,600 | 43.35 | 44.39 | 43.30 | 44.38 | 00:00:00 | | 2002-03-22 | 260,300 | 44.40 | 44.77 | 43.91 | 43.91 | 00:00:00 | | 2002-03-25 | 268,100 | 43.66 | 44.40 | 43.50 | 44.26 | 00:00:00 | | 2002-03-26 | 167,100 | 44.26 | 44.47 | 43.87 | 44.12 | 00:00:00 | | 2002-03-27 | 271,500 | 44.20 | 44.93 | 44.17 | 44.90 | 00:00:00 | | 2002-03-28 | 417,400 | 44.90 | 45.60 | 44.89 | 45.35 | 00:00:00 | | 2002-04-01 | 411,200 | 45.35 | 45.67 | 44.95 | 45.39 | 00:00:00 | | 2002-04-02 | 251,400 | 45.30 | 46.23 | 45.30 | 46.16 | 00:00:00 | | 2002-04-03 | 320,800 | 46.20 | 46.25 | 45.48 | 45.75 | 00:00:00 | | 2002-04-04 | 267,000 | 45.85 | 46.45 | 45.55 | 45.84 | 00:00:00 | | 2002-04-05 | 231,400 | 45.84 | 45.84 | 45.15 | 45.38 | 00:00:00 | | 2002-04-08 | 230,100 | 45.23 | 45.30 | 44.85 | 45.29 | 00:00:00 | | 2002-04-09 | 348,300 | 45.29 | 45.34 | 44.40 | 44.45 | 00:00:00 | | 2002-04-10 | 326,200 | 44.45 | 45.24 | 44.25 | 45.09 | 00:00:00 | | 2002-04-11 | 355,600 | 45.05 | 45.30 | 44.62 | 44.65 | 00:00:00 | | 2002-04-12 | 324,000 | 44.60 | 44.92 | 44.16 | 44.73 | 00:00:00 | | 2002-04-15 | 263,300 | 44.62 | 44.63 | 43.99 | 44.20 | 00:00:00 | | 2002-04-16 | 351,100 | 44.22 | 44.62 | 44.18 | 44.58 | 00:00:00 | | 2002-04-17 | 165,200 | 44.65 | 44.92 | 44.55 | 44.64 | 00:00:00 | | 2002-04-18 | 400,900 | 44.60 | 45.34 | 44.56 | 45.28 | 00:00:00 | | 2002-04-19 | 375,000 | 45.35 | 45.99 | 45.16 | 45.80 | 00:00:00 | | 2002-04-22 | 121,000 | 45.81 | 46.00 | 45.52 | 45.52 | 00:00:00 | | 2002-04-23 | 173,500 | 45.40 | 46.68 | 45.40 | 46.15 | 00:00:00 | | 2002-04-24 | 195,400 | 45.95 | 46.39 | 45.59 | 45.60 | 00:00:00 | | 2002-04-25 | 274,100 | 45.40 | 45.80 | 45.12 | 45.28 | 00:00:00 | | 2002-04-26 | 256,300 | 45.10 | 45.27 | 44.58 | 44.74 | 00:00:00 | | 2002-04-29 | 598,900 | 44.35 | 44.60 | 43.86 | 43.86 | 00:00:00 | | 2002-04-30 | 392,400 | 44.00 | 44.14 | 43.82 | 43.82 | 00:00:00 | | 2002-05-01 | 430,500 | 43.95 | 43.95 | 43.56 | 43.67 | 00:00:00 | | 2002-05-02 | 385,600 | 43.70 | 43.70 | 43.19 | 43.55 | 00:00:00 | | 2002-05-03 | 245,500 | 43.45 | 43.85 | 43.30 | 43.80 | 00:00:00 | | 2002-05-06 | 141,100 | 44.00 | 44.00 | 43.61 | 43.62 | 00:00:00 | | 2002-05-07 | 165,200 | 43.70 | 43.90 | 43.35 | 43.50 | 00:00:00 | | 2002-05-08 | 200,500 | 43.60 | 43.60 | 42.85 | 43.40 | 00:00:00 | | 2002-05-09 | 299,900 | 43.00 | 43.64 | 42.90 | 43.35 | 00:00:00 | | 2002-05-10 | 289,400 | 43.35 | 43.45 | 42.62 | 42.67 | 00:00:00 | | 2002-05-13 | 239,000 | 42.60 | 42.74 | 42.23 | 42.70 | 00:00:00 | | 2002-05-14 | 184,000 | 43.00 | 43.04 | 42.48 | 42.89 | 00:00:00 | | 2002-05-15 | 354,500 | 42.70 | 42.89 | 42.11 | 42.20 | 00:00:00 | | 2002-05-16 | 340,000 | 42.00 | 42.15 | 40.95 | 41.03 | 00:00:00 | | 2002-05-17 | 412,700 | 41.04 | 41.18 | 39.80 | 40.58 | 00:00:00 | | 2002-05-20 | 643,900 | 40.40 | 41.56 | 40.40 | 40.74 | 00:00:00 | | 2002-05-21 | 444,600 | 40.60 | 41.18 | 40.32 | 40.62 | 00:00:00 | | 2002-05-22 | 536,500 | 40.70 | 41.35 | 40.70 | 41.30 | 00:00:00 | | 2002-05-23 | 290,000 | 41.45 | 41.85 | 41.15 | 41.50 | 00:00:00 | | 2002-05-24 | 474,200 | 41.70 | 42.00 | 41.15 | 41.52 | 00:00:00 | | 2002-05-28 | 284,000 | 41.50 | 41.50 | 41.03 | 41.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
