|
 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 | | 2002-05-28 | 284,000 | 41.50 | 41.50 | 41.03 | 41.22 | 00:00:00 | | 2002-05-29 | 409,800 | 41.05 | 41.08 | 40.59 | 40.74 | 00:00:00 | | 2002-05-30 | 476,200 | 40.40 | 40.84 | 40.25 | 40.39 | 00:00:00 | | 2002-05-31 | 334,000 | 40.41 | 40.56 | 39.90 | 40.11 | 00:00:00 | | 2002-06-03 | 401,200 | 40.11 | 40.11 | 39.01 | 39.37 | 00:00:00 | | 2002-06-04 | 283,500 | 39.46 | 40.17 | 39.39 | 39.78 | 00:00:00 | | 2002-06-05 | 229,600 | 39.50 | 39.60 | 38.84 | 39.10 | 00:00:00 | | 2002-06-06 | 424,600 | 39.30 | 39.30 | 38.12 | 38.41 | 00:00:00 | | 2002-06-07 | 410,400 | 38.41 | 38.72 | 38.20 | 38.60 | 00:00:00 | | 2002-06-10 | 288,400 | 38.40 | 38.96 | 38.30 | 38.88 | 00:00:00 | | 2002-06-11 | 219,600 | 38.91 | 39.45 | 38.75 | 38.80 | 00:00:00 | | 2002-06-12 | 234,000 | 39.00 | 39.41 | 38.90 | 39.21 | 00:00:00 | | 2002-06-13 | 291,500 | 39.21 | 39.94 | 39.18 | 39.24 | 00:00:00 | | 2002-06-14 | 573,900 | 39.24 | 39.75 | 38.41 | 39.09 | 00:00:00 | | 2002-06-17 | 188,400 | 39.15 | 39.46 | 38.72 | 39.45 | 00:00:00 | | 2002-06-18 | 303,500 | 39.30 | 39.71 | 39.25 | 39.35 | 00:00:00 | | 2002-06-19 | 287,400 | 39.36 | 39.42 | 38.25 | 38.37 | 00:00:00 | | 2002-06-20 | 629,400 | 38.45 | 38.50 | 37.88 | 38.00 | 00:00:00 | | 2002-06-21 | 643,000 | 37.70 | 38.33 | 37.65 | 38.31 | 00:00:00 | | 2002-06-24 | 269,800 | 38.50 | 38.60 | 37.75 | 38.05 | 00:00:00 | | 2002-06-25 | 292,800 | 38.00 | 38.30 | 37.85 | 37.95 | 00:00:00 | | 2002-06-26 | 375,500 | 38.00 | 38.21 | 37.08 | 38.10 | 00:00:00 | | 2002-06-27 | 743,200 | 38.10 | 38.75 | 37.87 | 38.65 | 00:00:00 | | 2002-06-28 | 665,200 | 38.50 | 39.51 | 38.48 | 39.50 | 00:00:00 | | 2002-07-01 | 441,500 | 39.45 | 39.72 | 39.05 | 39.16 | 00:00:00 | | 2002-07-02 | 497,000 | 39.16 | 39.16 | 37.98 | 38.24 | 00:00:00 | | 2002-07-03 | 422,000 | 38.24 | 38.68 | 38.10 | 38.45 | 00:00:00 | | 2002-07-05 | 97,500 | 38.46 | 38.79 | 38.12 | 38.79 | 00:00:00 | | 2002-07-08 | 198,800 | 38.77 | 39.14 | 38.09 | 38.31 | 00:00:00 | | 2002-07-09 | 447,800 | 38.30 | 38.45 | 37.14 | 37.16 | 00:00:00 | | 2002-07-10 | 2,192,400 | 35.40 | 35.40 | 33.20 | 33.50 | 00:00:00 | | 2002-07-11 | 1,455,400 | 33.10 | 34.80 | 33.09 | 34.48 | 00:00:00 | | 2002-07-12 | 609,700 | 34.49 | 34.50 | 33.30 | 33.92 | 00:00:00 | | 2002-07-15 | 1,307,100 | 33.40 | 34.31 | 32.12 | 34.31 | 00:00:00 | | 2002-07-16 | 710,100 | 34.31 | 34.95 | 33.40 | 34.09 | 00:00:00 | | 2002-07-17 | 639,100 | 34.25 | 35.05 | 33.25 | 33.43 | 00:00:00 | | 2002-07-18 | 698,900 | 33.30 | 33.53 | 32.70 | 32.70 | 00:00:00 | | 2002-07-19 | 787,600 | 32.40 | 32.40 | 30.57 | 30.77 | 00:00:00 | | 2002-07-22 | 817,400 | 30.90 | 31.00 | 29.00 | 29.71 | 00:00:00 | | 2002-07-23 | 1,235,000 | 29.71 | 30.00 | 27.40 | 28.05 | 00:00:00 | | 2002-07-24 | 956,100 | 27.80 | 31.20 | 27.36 | 30.83 | 00:00:00 | | 2002-07-25 | 919,600 | 30.81 | 32.90 | 30.64 | 31.92 | 00:00:00 | | 2002-07-26 | 362,500 | 31.80 | 32.43 | 31.40 | 31.90 | 00:00:00 | | 2002-07-29 | 452,200 | 31.98 | 32.85 | 31.90 | 32.06 | 00:00:00 | | 2002-07-30 | 607,200 | 31.75 | 34.62 | 31.66 | 34.58 | 00:00:00 | | 2002-07-31 | 984,300 | 34.50 | 35.38 | 33.73 | 34.00 | 00:00:00 | | 2002-08-01 | 731,100 | 33.95 | 34.35 | 32.90 | 33.05 | 00:00:00 | | 2002-08-02 | 510,200 | 33.20 | 33.51 | 31.80 | 32.20 | 00:00:00 | | 2002-08-05 | 503,800 | 32.35 | 33.28 | 32.17 | 32.39 | 00:00:00 | | 2002-08-06 | 842,700 | 32.70 | 33.45 | 32.59 | 33.00 | 00:00:00 | | 2002-08-07 | 441,200 | 33.20 | 33.45 | 32.73 | 33.00 | 00:00:00 | | 2002-08-08 | 506,400 | 33.20 | 33.55 | 32.65 | 33.03 | 00:00:00 | | 2002-08-09 | 366,900 | 33.15 | 33.95 | 32.78 | 33.36 | 00:00:00 | | 2002-08-12 | 412,700 | 33.15 | 33.96 | 33.05 | 33.85 | 00:00:00 | | 2002-08-13 | 398,100 | 33.80 | 33.85 | 32.74 | 32.85 | 00:00:00 | | 2002-08-14 | 370,400 | 32.70 | 33.65 | 32.54 | 33.53 | 00:00:00 | | 2002-08-15 | 525,500 | 33.65 | 33.95 | 33.13 | 33.19 | 00:00:00 | | 2002-08-16 | 290,200 | 33.10 | 33.28 | 32.74 | 32.88 | 00:00:00 | | 2002-08-19 | 416,000 | 32.75 | 33.31 | 32.63 | 33.00 | 00:00:00 | | 2002-08-20 | 546,500 | 33.00 | 33.43 | 32.77 | 33.15 | 00:00:00 | | 2002-08-21 | 485,100 | 33.30 | 33.75 | 32.97 | 33.51 | 00:00:00 | | 2002-08-22 | 534,300 | 33.65 | 34.34 | 33.51 | 34.14 | 00:00:00 | | 2002-08-23 | 404,200 | 34.10 | 34.10 | 33.56 | 33.69 | 00:00:00 | | 2002-08-26 | 465,200 | 33.80 | 34.47 | 33.80 | 34.20 | 00:00:00 | | 2002-08-27 | 617,500 | 34.30 | 34.84 | 34.05 | 34.05 | 00:00:00 | | 2002-08-28 | 1,670,600 | 34.25 | 35.00 | 34.25 | 34.80 | 00:00:00 | | 2002-08-29 | 553,700 | 34.65 | 34.65 | 33.90 | 34.05 | 00:00:00 | | 2002-08-30 | 411,600 | 34.03 | 34.25 | 33.30 | 33.41 | 00:00:00 | | 2002-09-03 | 607,800 | 33.35 | 33.49 | 32.37 | 32.77 | 00:00:00 | | 2002-09-04 | 439,700 | 32.92 | 33.05 | 32.10 | 32.50 | 00:00:00 | | 2002-09-05 | 528,900 | 32.35 | 32.95 | 32.26 | 32.67 | 00:00:00 | | 2002-09-06 | 529,900 | 33.48 | 33.53 | 32.40 | 32.41 | 00:00:00 | | 2002-09-09 | 260,100 | 32.50 | 32.50 | 31.66 | 32.28 | 00:00:00 | | 2002-09-10 | 390,300 | 32.28 | 32.28 | 31.66 | 31.85 | 00:00:00 | | 2002-09-11 | 231,100 | 31.75 | 32.22 | 31.52 | 31.67 | 00:00:00 | | 2002-09-12 | 213,500 | 31.66 | 31.66 | 30.42 | 30.42 | 00:00:00 | | 2002-09-13 | 302,900 | 30.67 | 31.48 | 30.35 | 31.30 | 00:00:00 | | 2002-09-16 | 225,300 | 31.05 | 31.17 | 30.29 | 30.92 | 00:00:00 | | 2002-09-17 | 336,200 | 31.05 | 31.35 | 29.70 | 29.81 | 00:00:00 | | 2002-09-18 | 403,700 | 29.40 | 31.22 | 29.40 | 30.68 | 00:00:00 | | 2002-09-19 | 250,400 | 30.25 | 30.63 | 29.60 | 29.70 | 00:00:00 | | 2002-09-20 | 1,037,400 | 29.70 | 29.70 | 28.51 | 29.00 | 00:00:00 | | 2002-09-23 | 998,000 | 28.85 | 29.02 | 26.90 | 27.60 | 00:00:00 | | 2002-09-24 | 712,000 | 27.61 | 27.61 | 26.53 | 26.71 | 00:00:00 | | 2002-09-25 | 1,149,000 | 26.50 | 27.52 | 25.82 | 27.16 | 00:00:00 | | 2002-09-26 | 684,200 | 27.75 | 28.45 | 27.37 | 28.01 | 00:00:00 | | 2002-09-27 | 483,000 | 28.01 | 28.21 | 27.39 | 27.47 | 00:00:00 | | 2002-09-30 | 396,700 | 27.05 | 28.05 | 26.73 | 27.76 | 00:00:00 | | 2002-10-01 | 726,300 | 27.80 | 28.80 | 27.29 | 28.45 | 00:00:00 | | 2002-10-02 | 390,400 | 28.40 | 28.96 | 27.76 | 27.80 | 00:00:00 | | 2002-10-03 | 1,280,600 | 27.85 | 28.10 | 26.24 | 26.25 | 00:00:00 | | 2002-10-04 | 1,618,800 | 26.26 | 26.26 | 23.75 | 24.11 | 00:00:00 | | 2002-10-07 | 1,016,500 | 24.25 | 24.75 | 22.80 | 22.93 | 00:00:00 | | 2002-10-08 | 2,893,700 | 23.50 | 24.90 | 21.70 | 24.11 | 00:00:00 | | 2002-10-09 | 1,966,900 | 23.75 | 24.00 | 22.37 | 22.49 | 00:00:00 | | 2002-10-10 | 2,307,000 | 22.35 | 23.67 | 22.22 | 23.45 | 00:00:00 | | 2002-10-11 | 1,928,100 | 23.95 | 25.50 | 23.00 | 24.75 | 00:00:00 | | 2002-10-14 | 1,025,500 | 23.30 | 24.70 | 23.30 | 24.25 | 00:00:00 | | 2002-10-15 | 665,500 | 25.25 | 25.39 | 24.56 | 25.21 | 00:00:00 | | 2002-10-16 | 941,800 | 25.30 | 25.30 | 24.30 | 24.56 | 00:00:00 | | 2002-10-17 | 726,400 | 25.00 | 26.30 | 24.91 | 25.51 | 00:00:00 | | 2002-10-18 | 1,254,700 | 25.51 | 26.84 | 24.51 | 25.85 | 00:00:00 | | 2002-10-21 | 858,400 | 25.50 | 27.75 | 25.50 | 27.56 | 00:00:00 | | 2002-10-22 | 925,900 | 28.80 | 28.85 | 26.90 | 27.10 | 00:00:00 | | 2002-10-23 | 383,800 | 27.07 | 28.00 | 27.05 | 27.83 | 00:00:00 | | 2002-10-24 | 592,500 | 28.25 | 28.55 | 27.50 | 27.75 | 00:00:00 | | 2002-10-25 | 376,300 | 27.76 | 28.47 | 27.50 | 28.30 | 00:00:00 | | 2002-10-28 | 829,300 | 27.90 | 28.74 | 27.40 | 27.98 | 00:00:00 | | 2002-10-29 | 673,300 | 28.10 | 28.28 | 27.22 | 27.85 | 00:00:00 | | 2002-10-30 | 630,800 | 27.50 | 28.18 | 27.45 | 28.10 | 00:00:00 | | 2002-10-31 | 571,800 | 28.25 | 28.60 | 27.72 | 28.50 | 00:00:00 | | 2002-11-01 | 320,000 | 28.10 | 28.84 | 28.01 | 28.70 | 00:00:00 | | 2002-11-04 | 695,100 | 28.90 | 30.55 | 28.75 | 30.03 | 00:00:00 | | 2002-11-05 | 669,400 | 29.95 | 30.02 | 29.36 | 29.44 | 00:00:00 | | 2002-11-06 | 505,400 | 30.00 | 30.55 | 29.77 | 30.30 | 00:00:00 | | 2002-11-07 | 840,300 | 29.75 | 29.99 | 28.70 | 29.45 | 00:00:00 | | 2002-11-08 | 678,400 | 29.46 | 29.75 | 28.56 | 28.56 | 00:00:00 | | 2002-11-11 | 2,488,600 | 28.57 | 28.57 | 25.50 | 26.68 | 00:00:00 | | 2002-11-12 | 920,700 | 27.00 | 27.20 | 26.10 | 27.00 | 00:00:00 | | 2002-11-13 | 665,700 | 26.50 | 27.15 | 26.50 | 27.05 | 00:00:00 | | 2002-11-14 | 724,900 | 27.40 | 28.21 | 27.35 | 27.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
