|
 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 | | 2003-05-09 | 452,000 | 34.08 | 34.14 | 33.69 | 34.09 | 00:00:00 | | 2003-05-12 | 429,600 | 34.00 | 34.41 | 33.76 | 34.24 | 00:00:00 | | 2003-05-13 | 615,700 | 34.25 | 34.33 | 33.71 | 34.01 | 00:00:00 | | 2003-05-14 | 439,100 | 34.24 | 34.34 | 33.88 | 34.16 | 00:00:00 | | 2003-05-15 | 346,900 | 34.16 | 34.68 | 34.08 | 34.64 | 00:00:00 | | 2003-05-16 | 990,900 | 34.70 | 36.08 | 34.70 | 36.08 | 00:00:00 | | 2003-05-19 | 585,300 | 35.99 | 35.99 | 35.43 | 35.56 | 00:00:00 | | 2003-05-20 | 414,400 | 35.67 | 35.87 | 35.50 | 35.75 | 00:00:00 | | 2003-05-21 | 517,700 | 35.76 | 35.81 | 35.25 | 35.48 | 00:00:00 | | 2003-05-22 | 539,300 | 35.69 | 36.19 | 35.46 | 36.11 | 00:00:00 | | 2003-05-23 | 731,100 | 36.30 | 37.90 | 36.20 | 37.79 | 00:00:00 | | 2003-05-27 | 1,014,300 | 37.74 | 39.00 | 37.66 | 38.88 | 00:00:00 | | 2003-05-28 | 568,800 | 39.00 | 39.04 | 38.09 | 38.19 | 00:00:00 | | 2003-05-29 | 711,300 | 38.28 | 38.32 | 36.92 | 37.22 | 00:00:00 | | 2003-05-30 | 555,100 | 37.02 | 38.16 | 37.02 | 37.86 | 00:00:00 | | 2003-06-02 | 596,400 | 38.00 | 38.39 | 37.63 | 37.80 | 00:00:00 | | 2003-06-03 | 1,005,900 | 37.80 | 38.07 | 37.56 | 38.07 | 00:00:00 | | 2003-06-04 | 905,000 | 38.07 | 38.37 | 37.73 | 38.20 | 00:00:00 | | 2003-06-05 | 880,300 | 38.10 | 38.15 | 37.71 | 37.80 | 00:00:00 | | 2003-06-06 | 542,000 | 38.07 | 38.18 | 37.40 | 37.60 | 00:00:00 | | 2003-06-09 | 790,800 | 37.70 | 38.04 | 37.70 | 37.86 | 00:00:00 | | 2003-06-10 | 480,200 | 37.99 | 37.99 | 37.61 | 37.80 | 00:00:00 | | 2003-06-11 | 618,300 | 38.04 | 38.18 | 37.67 | 37.90 | 00:00:00 | | 2003-06-12 | 809,600 | 38.30 | 38.40 | 37.95 | 38.05 | 00:00:00 | | 2003-06-13 | 1,027,700 | 38.70 | 38.93 | 38.07 | 38.07 | 00:00:00 | | 2003-06-16 | 298,900 | 38.32 | 38.95 | 38.25 | 38.95 | 00:00:00 | | 2003-06-17 | 354,900 | 39.05 | 39.29 | 38.75 | 38.87 | 00:00:00 | | 2003-06-18 | 224,400 | 38.95 | 39.11 | 38.70 | 39.04 | 00:00:00 | | 2003-06-19 | 308,700 | 39.18 | 39.56 | 39.04 | 39.05 | 00:00:00 | | 2003-06-20 | 369,600 | 39.53 | 39.59 | 38.80 | 38.80 | 00:00:00 | | 2003-06-23 | 324,500 | 38.85 | 38.91 | 38.31 | 38.51 | 00:00:00 | | 2003-06-24 | 284,300 | 38.51 | 38.78 | 38.20 | 38.37 | 00:00:00 | | 2003-06-25 | 287,300 | 38.38 | 38.99 | 38.18 | 38.27 | 00:00:00 | | 2003-06-26 | 194,400 | 38.31 | 38.56 | 38.19 | 38.38 | 00:00:00 | | 2003-06-27 | 248,900 | 38.50 | 38.79 | 37.95 | 37.95 | 00:00:00 | | 2003-06-30 | 463,300 | 38.08 | 38.23 | 37.45 | 37.45 | 00:00:00 | | 2003-07-01 | 409,000 | 37.45 | 37.54 | 37.06 | 37.36 | 00:00:00 | | 2003-07-02 | 291,700 | 37.65 | 38.03 | 37.50 | 37.72 | 00:00:00 | | 2003-07-03 | 145,100 | 37.65 | 37.65 | 37.21 | 37.37 | 00:00:00 | | 2003-07-07 | 238,900 | 37.50 | 37.61 | 37.27 | 37.31 | 00:00:00 | | 2003-07-08 | 184,100 | 37.31 | 37.40 | 36.92 | 37.17 | 00:00:00 | | 2003-07-09 | 274,100 | 37.18 | 37.35 | 36.69 | 36.73 | 00:00:00 | | 2003-07-10 | 311,200 | 36.67 | 36.72 | 36.16 | 36.27 | 00:00:00 | | 2003-07-11 | 221,500 | 36.56 | 37.00 | 36.45 | 36.97 | 00:00:00 | | 2003-07-14 | 305,000 | 37.29 | 37.60 | 36.90 | 36.96 | 00:00:00 | | 2003-07-15 | 350,100 | 37.08 | 37.08 | 36.52 | 36.58 | 00:00:00 | | 2003-07-16 | 271,400 | 36.67 | 36.85 | 35.83 | 36.02 | 00:00:00 | | 2003-07-17 | 309,600 | 36.02 | 36.30 | 35.60 | 36.16 | 00:00:00 | | 2003-07-18 | 267,900 | 36.25 | 36.83 | 36.21 | 36.64 | 00:00:00 | | 2003-07-21 | 267,200 | 36.77 | 36.85 | 36.15 | 36.30 | 00:00:00 | | 2003-07-22 | 451,500 | 36.38 | 36.74 | 36.31 | 36.70 | 00:00:00 | | 2003-07-23 | 232,700 | 36.86 | 36.87 | 36.41 | 36.86 | 00:00:00 | | 2003-07-24 | 369,800 | 37.02 | 37.12 | 36.52 | 36.52 | 00:00:00 | | 2003-07-25 | 265,600 | 36.72 | 36.98 | 36.59 | 36.65 | 00:00:00 | | 2003-07-28 | 1,353,300 | 35.51 | 36.15 | 35.25 | 35.88 | 00:00:00 | | 2003-07-29 | 3,015,900 | 35.70 | 35.75 | 35.16 | 35.31 | 00:00:00 | | 2003-07-30 | 838,900 | 34.96 | 34.98 | 34.46 | 34.53 | 00:00:00 | | 2003-07-31 | 590,000 | 34.60 | 34.63 | 34.31 | 34.32 | 00:00:00 | | 2003-08-01 | 591,300 | 34.40 | 34.40 | 34.00 | 34.06 | 00:00:00 | | 2003-08-04 | 806,000 | 34.17 | 34.22 | 33.60 | 33.80 | 00:00:00 | | 2003-08-05 | 618,200 | 33.75 | 33.86 | 32.87 | 32.96 | 00:00:00 | | 2003-08-06 | 579,600 | 33.25 | 33.80 | 33.04 | 33.37 | 00:00:00 | | 2003-08-07 | 663,400 | 33.43 | 33.88 | 33.09 | 33.18 | 00:00:00 | | 2003-08-08 | 360,800 | 33.35 | 33.38 | 33.05 | 33.37 | 00:00:00 | | 2003-08-11 | 291,300 | 33.60 | 33.64 | 33.01 | 33.21 | 00:00:00 | | 2003-08-12 | 580,400 | 33.46 | 33.53 | 33.11 | 33.44 | 00:00:00 | | 2003-08-13 | 335,500 | 33.78 | 33.89 | 33.26 | 33.38 | 00:00:00 | | 2003-08-14 | 216,700 | 33.49 | 33.66 | 33.24 | 33.50 | 00:00:00 | | 2003-08-15 | 221,000 | 33.50 | 34.06 | 33.27 | 33.90 | 00:00:00 | | 2003-08-18 | 553,100 | 33.60 | 33.82 | 33.15 | 33.45 | 00:00:00 | | 2003-08-19 | 484,800 | 33.70 | 33.79 | 33.51 | 33.79 | 00:00:00 | | 2003-08-20 | 799,100 | 33.82 | 34.23 | 33.76 | 34.07 | 00:00:00 | | 2003-08-21 | 472,700 | 34.25 | 34.42 | 33.96 | 34.10 | 00:00:00 | | 2003-08-22 | 223,900 | 34.35 | 34.45 | 33.55 | 33.62 | 00:00:00 | | 2003-08-25 | 235,100 | 33.76 | 34.00 | 33.73 | 33.89 | 00:00:00 | | 2003-08-26 | 450,600 | 33.95 | 34.11 | 33.79 | 33.95 | 00:00:00 | | 2003-08-27 | 608,100 | 34.15 | 34.16 | 33.85 | 33.96 | 00:00:00 | | 2003-08-28 | 240,300 | 33.97 | 34.17 | 33.77 | 34.02 | 00:00:00 | | 2003-08-29 | 231,400 | 34.20 | 34.31 | 33.85 | 34.30 | 00:00:00 | | 2003-09-02 | 730,200 | 34.45 | 34.95 | 34.45 | 34.95 | 00:00:00 | | 2003-09-03 | 355,800 | 35.10 | 35.47 | 35.02 | 35.45 | 00:00:00 | | 2003-09-04 | 429,400 | 35.52 | 35.95 | 35.51 | 35.61 | 00:00:00 | | 2003-09-05 | 425,600 | 35.45 | 35.86 | 35.45 | 35.55 | 00:00:00 | | 2003-09-08 | 317,900 | 35.90 | 35.99 | 35.66 | 35.85 | 00:00:00 | | 2003-09-09 | 314,900 | 35.70 | 35.74 | 35.55 | 35.66 | 00:00:00 | | 2003-09-10 | 477,200 | 35.42 | 35.81 | 35.42 | 35.70 | 00:00:00 | | 2003-09-11 | 421,100 | 35.58 | 36.06 | 35.56 | 35.57 | 00:00:00 | | 2003-09-12 | 247,700 | 35.75 | 36.18 | 35.59 | 36.16 | 00:00:00 | | 2003-09-15 | 288,300 | 36.08 | 36.16 | 35.97 | 36.09 | 00:00:00 | | 2003-09-16 | 256,200 | 36.09 | 36.39 | 36.01 | 36.24 | 00:00:00 | | 2003-09-17 | 276,400 | 36.21 | 36.41 | 35.99 | 36.08 | 00:00:00 | | 2003-09-18 | 204,300 | 36.05 | 36.74 | 36.05 | 36.73 | 00:00:00 | | 2003-09-19 | 316,900 | 36.62 | 36.70 | 36.43 | 36.57 | 00:00:00 | | 2003-09-22 | 383,700 | 36.50 | 36.50 | 35.84 | 35.97 | 00:00:00 | | 2003-09-23 | 263,600 | 36.17 | 36.24 | 35.86 | 35.97 | 00:00:00 | | 2003-09-24 | 512,400 | 35.90 | 35.93 | 35.25 | 35.37 | 00:00:00 | | 2003-09-25 | 562,000 | 35.37 | 35.58 | 34.90 | 35.03 | 00:00:00 | | 2003-09-26 | 491,100 | 34.91 | 35.26 | 34.72 | 35.15 | 00:00:00 | | 2003-09-29 | 627,800 | 35.15 | 35.74 | 34.18 | 35.66 | 00:00:00 | | 2003-09-30 | 491,600 | 35.70 | 35.70 | 35.28 | 35.50 | 00:00:00 | | 2003-10-01 | 380,300 | 35.64 | 35.95 | 35.61 | 35.91 | 00:00:00 | | 2003-10-02 | 202,700 | 36.05 | 36.36 | 35.98 | 36.23 | 00:00:00 | | 2003-10-03 | 153,800 | 36.43 | 36.56 | 36.30 | 36.38 | 00:00:00 | | 2003-10-06 | 944,800 | 35.80 | 35.98 | 35.65 | 35.90 | 00:00:00 | | 2003-10-07 | 584,800 | 35.85 | 35.89 | 35.50 | 35.70 | 00:00:00 | | 2003-10-08 | 731,900 | 35.75 | 35.77 | 35.44 | 35.54 | 00:00:00 | | 2003-10-09 | 452,500 | 35.60 | 35.85 | 35.43 | 35.64 | 00:00:00 | | 2003-10-10 | 511,000 | 35.80 | 35.80 | 35.22 | 35.50 | 00:00:00 | | 2003-10-13 | 517,500 | 35.50 | 35.57 | 35.07 | 35.30 | 00:00:00 | | 2003-10-14 | 457,800 | 35.30 | 35.40 | 35.22 | 35.40 | 00:00:00 | | 2003-10-15 | 543,000 | 35.68 | 35.71 | 34.91 | 35.07 | 00:00:00 | | 2003-10-16 | 370,900 | 35.18 | 35.28 | 34.91 | 35.13 | 00:00:00 | | 2003-10-17 | 386,900 | 35.20 | 35.42 | 34.99 | 35.37 | 00:00:00 | | 2003-10-20 | 480,200 | 35.45 | 35.53 | 35.19 | 35.25 | 00:00:00 | | 2003-10-21 | 314,400 | 35.03 | 35.57 | 35.03 | 35.44 | 00:00:00 | | 2003-10-22 | 463,300 | 35.44 | 35.82 | 35.44 | 35.66 | 00:00:00 | | 2003-10-23 | 1,007,900 | 35.71 | 35.92 | 35.10 | 35.25 | 00:00:00 | | 2003-10-24 | 819,300 | 35.40 | 36.22 | 35.28 | 36.14 | 00:00:00 | | 2003-10-27 | 578,900 | 36.36 | 36.52 | 36.04 | 36.16 | 00:00:00 | | 2003-10-28 | 599,000 | 36.10 | 36.30 | 35.91 | 36.30 | 00:00:00 | | 2003-10-29 | 1,785,600 | 36.50 | 36.85 | 36.40 | 36.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
