TR4DER - Pinnacle West Cap [PNW] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-14	724,900	27.40	28.21	27.35	27.95	00:00:00
2002-11-15	778,800	27.99	28.13	27.43	28.09	00:00:00
2002-11-18	837,700	28.50	29.45	28.40	29.03	00:00:00
2002-11-19	350,000	29.00	29.08	28.65	28.79	00:00:00
2002-11-20	429,100	28.75	29.16	28.52	29.15	00:00:00
2002-11-21	302,800	29.18	29.84	29.01	29.75	00:00:00
2002-11-22	467,400	29.75	31.00	29.44	30.86	00:00:00
2002-11-25	779,100	30.86	31.40	30.50	31.17	00:00:00
2002-11-26	1,755,000	30.80	31.45	30.78	31.40	00:00:00
2002-11-27	687,200	31.75	32.09	31.20	32.01	00:00:00
2002-11-29	197,400	32.01	32.36	31.77	32.12	00:00:00
2002-12-02	769,900	32.35	32.41	32.01	32.25	00:00:00
2002-12-03	1,807,800	31.75	32.00	30.74	30.90	00:00:00
2002-12-04	1,421,100	30.90	30.95	29.86	29.89	00:00:00
2002-12-05	578,100	29.90	30.55	29.87	30.21	00:00:00
2002-12-06	381,100	30.20	30.40	29.71	30.40	00:00:00
2002-12-09	515,800	30.25	30.99	30.20	30.64	00:00:00
2002-12-10	561,900	30.39	30.52	30.15	30.47	00:00:00
2002-12-11	405,600	30.60	31.30	30.25	31.05	00:00:00
2002-12-12	542,000	31.05	31.48	30.89	31.30	00:00:00
2002-12-13	471,400	31.26	31.88	31.10	31.88	00:00:00
2002-12-16	719,700	31.30	31.80	31.30	31.80	00:00:00
2002-12-17	821,500	31.70	32.26	31.53	32.26	00:00:00
2002-12-18	3,157,900	32.15	33.63	32.08	33.60	00:00:00
2002-12-19	922,300	33.51	33.51	32.75	33.05	00:00:00
2002-12-20	1,041,100	33.50	33.75	33.20	33.75	00:00:00
2002-12-23	856,800	33.70	34.02	33.50	33.65	00:00:00
2002-12-24	259,300	33.15	33.92	33.10	33.75	00:00:00
2002-12-26	398,100	33.70	34.08	33.70	33.89	00:00:00
2002-12-27	390,100	33.75	33.88	33.55	33.66	00:00:00
2002-12-30	395,500	33.70	34.36	33.65	34.29	00:00:00
2002-12-31	291,400	34.20	34.33	33.75	34.09	00:00:00
2003-01-02	401,600	34.09	35.05	34.00	35.05	00:00:00
2003-01-03	535,200	35.00	35.42	34.84	35.31	00:00:00
2003-01-06	551,300	35.31	37.13	35.31	37.06	00:00:00
2003-01-07	540,300	36.90	36.91	35.45	35.67	00:00:00
2003-01-08	316,700	35.70	36.10	35.60	35.95	00:00:00
2003-01-09	475,500	35.95	35.98	35.50	35.88	00:00:00
2003-01-10	340,800	35.88	35.90	35.30	35.72	00:00:00
2003-01-13	400,700	35.55	35.74	34.82	35.44	00:00:00
2003-01-14	335,600	35.75	35.75	35.00	35.15	00:00:00
2003-01-15	192,500	35.12	35.25	34.76	34.93	00:00:00
2003-01-16	409,500	35.15	35.36	34.87	34.92	00:00:00
2003-01-17	512,100	35.05	35.05	33.85	33.95	00:00:00
2003-01-21	514,700	34.20	34.60	33.43	33.50	00:00:00
2003-01-22	470,700	33.00	33.82	32.70	33.39	00:00:00
2003-01-23	544,400	33.39	34.25	33.35	34.08	00:00:00
2003-01-24	2,924,700	34.09	34.09	31.85	32.02	00:00:00
2003-01-27	914,200	31.90	32.10	31.05	31.12	00:00:00
2003-01-28	585,400	31.32	31.65	31.23	31.38	00:00:00
2003-01-29	1,446,200	31.38	31.60	30.88	31.53	00:00:00
2003-01-30	427,300	31.25	31.36	30.45	30.53	00:00:00
2003-01-31	408,400	30.75	31.41	30.31	31.15	00:00:00
2003-02-03	499,300	31.15	31.84	31.15	31.80	00:00:00
2003-02-04	811,400	30.60	31.30	30.25	30.73	00:00:00
2003-02-05	516,700	30.85	30.85	30.30	30.50	00:00:00
2003-02-06	788,500	30.50	31.20	30.50	30.82	00:00:00
2003-02-07	380,700	31.00	31.15	30.36	30.46	00:00:00
2003-02-10	367,000	30.50	30.75	30.21	30.38	00:00:00
2003-02-11	285,500	30.38	30.50	29.77	29.84	00:00:00
2003-02-12	444,800	29.90	30.06	29.05	29.07	00:00:00
2003-02-13	514,900	29.06	29.62	28.34	29.45	00:00:00
2003-02-14	288,100	29.35	29.84	29.13	29.84	00:00:00
2003-02-18	657,500	29.89	30.65	29.81	30.53	00:00:00
2003-02-19	255,300	30.60	30.86	30.20	30.56	00:00:00
2003-02-20	779,700	30.56	30.95	29.69	30.00	00:00:00
2003-02-21	379,000	30.30	30.90	30.19	30.46	00:00:00
2003-02-24	245,500	30.50	30.58	29.98	30.06	00:00:00
2003-02-25	287,100	30.06	30.59	29.76	30.28	00:00:00
2003-02-26	509,600	30.28	30.47	30.11	30.11	00:00:00
2003-02-27	407,400	30.35	30.77	30.25	30.49	00:00:00
2003-02-28	330,500	30.49	30.79	30.27	30.54	00:00:00
2003-03-03	404,200	30.82	31.09	30.51	30.70	00:00:00
2003-03-04	626,200	30.75	31.00	30.58	31.00	00:00:00
2003-03-05	537,200	30.92	31.39	30.75	31.39	00:00:00
2003-03-06	490,300	31.31	31.70	31.05	31.57	00:00:00
2003-03-07	446,700	31.52	31.90	31.35	31.79	00:00:00
2003-03-10	541,600	31.71	31.71	30.93	31.05	00:00:00
2003-03-11	348,900	31.06	31.51	30.80	30.85	00:00:00
2003-03-12	942,700	31.00	31.50	30.90	31.27	00:00:00
2003-03-13	429,100	31.41	31.60	31.12	31.52	00:00:00
2003-03-14	739,500	31.74	31.80	31.25	31.64	00:00:00
2003-03-17	669,900	31.56	32.19	31.55	32.18	00:00:00
2003-03-18	546,100	32.39	32.44	31.95	32.29	00:00:00
2003-03-19	449,300	32.37	32.75	32.10	32.31	00:00:00
2003-03-20	697,700	32.32	32.61	31.90	32.38	00:00:00
2003-03-21	665,500	32.99	33.13	32.29	33.13	00:00:00
2003-03-24	527,200	32.52	32.70	32.13	32.33	00:00:00
2003-03-25	438,800	32.40	32.90	32.39	32.70	00:00:00
2003-03-26	679,100	32.86	32.92	32.41	32.45	00:00:00
2003-03-27	599,900	32.38	33.17	32.22	32.89	00:00:00
2003-03-28	409,200	32.81	33.00	32.55	32.91	00:00:00
2003-03-31	743,000	32.91	33.58	32.73	33.24	00:00:00
2003-04-01	388,100	33.45	33.64	33.02	33.55	00:00:00
2003-04-02	296,200	33.67	33.89	33.33	33.41	00:00:00
2003-04-03	668,000	33.41	33.44	32.96	33.38	00:00:00
2003-04-04	394,300	33.45	33.75	33.20	33.74	00:00:00
2003-04-07	309,800	33.98	34.20	33.31	33.35	00:00:00
2003-04-08	343,600	33.27	33.40	33.03	33.25	00:00:00
2003-04-09	337,100	33.32	33.70	32.89	33.00	00:00:00
2003-04-10	301,100	33.18	33.23	32.80	33.01	00:00:00
2003-04-11	280,500	33.38	33.39	32.73	32.92	00:00:00
2003-04-14	1,395,800	32.00	32.86	31.95	32.84	00:00:00
2003-04-15	302,700	32.96	33.30	32.75	33.24	00:00:00
2003-04-16	506,400	33.20	33.39	33.01	33.11	00:00:00
2003-04-17	259,000	33.19	33.44	33.18	33.39	00:00:00
2003-04-21	337,300	33.42	33.60	33.23	33.40	00:00:00
2003-04-22	529,100	33.40	33.92	33.16	33.83	00:00:00
2003-04-23	272,100	33.76	33.82	33.35	33.68	00:00:00
2003-04-24	606,900	33.93	34.24	33.74	34.05	00:00:00
2003-04-25	404,600	33.99	34.03	33.48	33.62	00:00:00
2003-04-28	1,631,900	33.80	34.24	33.77	34.20	00:00:00
2003-04-29	582,800	34.00	34.05	33.51	33.58	00:00:00
2003-04-30	754,300	33.48	33.50	33.12	33.22	00:00:00
2003-05-01	609,500	33.28	33.28	32.60	32.73	00:00:00
2003-05-02	1,662,000	31.50	32.88	31.35	32.23	00:00:00
2003-05-05	477,900	32.17	32.78	32.14	32.70	00:00:00
2003-05-06	441,500	32.87	33.29	32.69	33.15	00:00:00
2003-05-07	645,200	33.15	33.84	33.15	33.55	00:00:00
2003-05-08	780,500	33.48	34.05	33.42	34.00	00:00:00
2003-05-09	452,000	34.08	34.14	33.69	34.09	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>