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
2003-10-29	1,785,600	36.50	36.85	36.40	36.68	00:00:00
2003-10-30	1,361,000	36.40	36.57	36.24	36.50	00:00:00
2003-10-31	345,600	36.73	36.79	36.36	36.56	00:00:00
2003-11-03	748,600	36.64	37.08	36.55	36.80	00:00:00
2003-11-04	367,600	36.80	36.99	36.61	36.76	00:00:00
2003-11-05	215,600	36.76	36.86	36.48	36.76	00:00:00
2003-11-06	483,300	36.82	36.82	36.39	36.65	00:00:00
2003-11-07	278,700	36.83	36.83	36.21	36.46	00:00:00
2003-11-10	412,100	36.50	36.53	36.32	36.51	00:00:00
2003-11-11	256,500	36.45	36.54	36.27	36.54	00:00:00
2003-11-12	392,800	36.47	36.88	36.47	36.88	00:00:00
2003-11-13	1,108,400	37.50	38.08	37.44	37.99	00:00:00
2003-11-14	459,600	38.03	38.22	37.90	38.10	00:00:00
2003-11-17	560,000	38.10	38.10	37.69	37.96	00:00:00
2003-11-18	363,300	37.96	37.96	37.25	37.29	00:00:00
2003-11-19	298,000	37.45	37.88	37.31	37.76	00:00:00
2003-11-20	492,300	37.84	37.89	37.41	37.67	00:00:00
2003-11-21	492,000	37.92	38.11	37.65	38.07	00:00:00
2003-11-24	839,900	38.30	39.23	38.29	39.14	00:00:00
2003-11-25	528,000	38.97	39.41	38.76	39.33	00:00:00
2003-11-26	368,400	39.61	39.83	39.24	39.39	00:00:00
2003-11-28	134,600	39.19	39.48	39.10	39.37	00:00:00
2003-12-01	352,300	39.38	39.64	39.35	39.50	00:00:00
2003-12-02	527,100	39.64	39.65	39.39	39.47	00:00:00
2003-12-03	687,500	39.65	39.66	39.17	39.32	00:00:00
2003-12-04	507,300	39.37	39.41	39.03	39.30	00:00:00
2003-12-05	1,139,700	39.40	39.48	38.94	38.94	00:00:00
2003-12-08	462,500	39.03	39.18	38.89	38.95	00:00:00
2003-12-09	380,600	39.00	39.00	38.66	38.72	00:00:00
2003-12-10	366,000	38.72	38.95	38.59	38.63	00:00:00
2003-12-11	267,000	38.77	38.99	38.76	38.85	00:00:00
2003-12-12	226,700	38.95	39.03	38.80	39.00	00:00:00
2003-12-15	663,400	39.39	39.44	38.78	38.85	00:00:00
2003-12-16	524,900	38.95	39.00	38.64	38.92	00:00:00
2003-12-17	367,400	39.10	39.10	38.82	38.96	00:00:00
2003-12-18	553,900	38.90	39.07	38.71	39.00	00:00:00
2003-12-19	755,900	39.00	39.20	38.92	38.92	00:00:00
2003-12-22	577,700	38.96	39.12	38.94	39.09	00:00:00
2003-12-23	583,100	39.00	39.18	38.95	39.05	00:00:00
2003-12-24	131,900	39.14	39.23	38.93	38.97	00:00:00
2003-12-26	89,200	39.13	39.21	39.03	39.10	00:00:00
2003-12-29	316,200	39.19	39.70	39.12	39.65	00:00:00
2003-12-30	392,400	39.77	40.45	39.77	40.24	00:00:00
2003-12-31	349,100	40.48	40.48	40.02	40.02	00:00:00
2004-01-02	309,600	40.25	40.81	40.22	40.29	00:00:00
2004-01-05	343,100	40.51	40.60	39.76	40.24	00:00:00
2004-01-06	356,700	39.93	40.18	39.66	39.67	00:00:00
2004-01-07	1,244,400	39.69	39.69	39.00	39.16	00:00:00
2004-01-08	760,500	39.17	39.42	38.95	39.34	00:00:00
2004-01-09	440,800	39.29	39.32	39.04	39.23	00:00:00
2004-01-12	342,400	39.25	39.26	39.05	39.12	00:00:00
2004-01-13	371,400	39.25	39.30	39.11	39.20	00:00:00
2004-01-14	302,600	39.45	39.76	39.36	39.61	00:00:00
2004-01-15	316,700	39.72	39.74	39.21	39.29	00:00:00
2004-01-16	1,002,000	39.29	39.43	39.00	39.04	00:00:00
2004-01-20	723,800	39.04	39.04	38.70	38.85	00:00:00
2004-01-21	1,063,400	38.96	39.38	38.85	39.36	00:00:00
2004-01-22	535,600	39.41	39.51	39.08	39.28	00:00:00
2004-01-23	401,300	39.30	39.44	38.79	38.79	00:00:00
2004-01-26	651,700	38.79	38.85	38.07	38.16	00:00:00
2004-01-27	839,000	38.33	38.53	38.18	38.39	00:00:00
2004-01-28	1,344,100	38.50	39.86	38.50	39.30	00:00:00
2004-01-29	578,700	39.25	39.30	38.76	39.30	00:00:00
2004-01-30	422,700	39.25	39.40	38.91	39.25	00:00:00
2004-02-02	580,900	39.09	39.28	38.84	39.04	00:00:00
2004-02-03	529,900	39.00	39.00	38.59	38.95	00:00:00
2004-02-04	3,656,700	38.22	38.22	36.90	37.95	00:00:00
2004-02-05	1,314,900	37.85	37.86	37.34	37.37	00:00:00
2004-02-06	629,800	37.20	37.49	37.01	37.39	00:00:00
2004-02-09	900,800	37.44	37.44	37.10	37.26	00:00:00
2004-02-10	965,900	37.32	37.38	37.20	37.30	00:00:00
2004-02-11	1,075,700	37.40	37.64	37.09	37.58	00:00:00
2004-02-12	418,000	37.45	37.63	37.35	37.40	00:00:00
2004-02-13	1,007,200	37.40	37.99	37.40	37.55	00:00:00
2004-02-17	1,108,000	37.45	37.91	37.44	37.85	00:00:00
2004-02-18	1,330,500	38.00	38.73	37.96	38.70	00:00:00
2004-02-19	633,700	38.80	38.83	38.39	38.40	00:00:00
2004-02-20	641,000	38.47	38.47	37.82	37.91	00:00:00
2004-02-23	353,800	37.85	38.23	37.85	38.05	00:00:00
2004-02-24	583,800	38.20	38.22	37.67	38.00	00:00:00
2004-02-25	278,900	38.00	38.16	37.95	38.07	00:00:00
2004-02-26	447,900	37.88	38.44	37.82	38.41	00:00:00
2004-02-27	571,600	38.62	39.09	38.50	39.09	00:00:00
2004-03-01	584,200	39.09	39.70	39.02	39.27	00:00:00
2004-03-02	395,000	39.43	39.43	38.87	38.88	00:00:00
2004-03-03	333,800	38.99	39.10	38.61	38.80	00:00:00
2004-03-04	273,100	38.93	39.15	38.70	39.12	00:00:00
2004-03-05	329,700	39.14	39.66	39.02	39.59	00:00:00
2004-03-08	312,200	39.62	39.75	39.25	39.29	00:00:00
2004-03-09	412,300	39.29	39.29	38.83	39.04	00:00:00
2004-03-10	679,200	38.85	38.97	38.10	38.36	00:00:00
2004-03-11	467,600	38.37	38.64	38.02	38.11	00:00:00
2004-03-12	269,400	38.25	38.47	38.05	38.39	00:00:00
2004-03-15	431,700	38.48	38.55	38.13	38.23	00:00:00
2004-03-16	447,300	38.38	38.64	38.14	38.16	00:00:00
2004-03-17	611,200	38.35	39.07	38.23	38.95	00:00:00
2004-03-18	743,600	39.07	39.29	38.82	38.91	00:00:00
2004-03-19	343,400	39.12	39.12	38.68	38.81	00:00:00
2004-03-22	398,900	38.81	38.81	38.13	38.28	00:00:00
2004-03-23	475,300	38.28	38.70	38.11	38.37	00:00:00
2004-03-24	375,000	38.43	38.50	38.20	38.20	00:00:00
2004-03-25	372,100	38.50	38.54	38.10	38.21	00:00:00
2004-03-26	433,900	38.22	38.33	38.05	38.09	00:00:00
2004-03-29	353,800	38.25	38.66	38.06	38.66	00:00:00
2004-03-30	414,400	38.73	39.13	38.52	39.02	00:00:00
2004-03-31	509,200	39.03	39.46	38.85	39.35	00:00:00
2004-04-01	495,700	39.60	39.76	39.40	39.60	00:00:00
2004-04-02	660,400	39.75	39.75	39.41	39.45	00:00:00
2004-04-05	666,700	39.62	39.65	39.21	39.48	00:00:00
2004-04-06	1,822,000	39.57	39.60	39.42	39.56	00:00:00
2004-04-07	761,800	39.59	39.59	39.18	39.40	00:00:00
2004-04-08	406,300	39.56	39.58	39.25	39.32	00:00:00
2004-04-12	584,000	39.50	39.50	38.52	38.69	00:00:00
2004-04-13	867,700	38.86	38.89	37.50	38.38	00:00:00
2004-04-14	1,052,500	38.00	38.32	37.66	38.00	00:00:00
2004-04-15	772,000	38.15	38.66	38.10	38.60	00:00:00
2004-04-16	1,024,700	39.00	39.71	38.95	39.44	00:00:00
2004-04-19	433,000	39.45	39.45	39.15	39.36	00:00:00
2004-04-20	469,700	39.36	39.45	39.00	39.01	00:00:00
2004-04-21	517,600	39.01	39.21	38.46	39.20	00:00:00
2004-04-22	423,600	39.20	39.66	39.00	39.57	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 > >>