On December 31, 2009, Pinnacle West Capital (PNW) had a market capitalization of $1.9B, based on 101.47M shares at a price of $18.80.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $18.80 | 858,800 | 101,474,000 | $1,908,188,127.80 |
December 30 2009 | $19.11 | 723,600 | 101,474,000 | $1,939,482,709.40 |
December 29 2009 | $19.25 | 538,800 | 101,474,000 | $1,953,567,300.60 |
December 28 2009 | $19.20 | 528,700 | 101,474,000 | $1,948,351,537.00 |
December 24 2009 | $19.08 | 266,800 | 101,474,000 | $1,935,829,645.40 |
December 23 2009 | $19.05 | 690,400 | 101,474,000 | $1,932,704,246.20 |
December 22 2009 | $19.02 | 998,000 | 101,474,000 | $1,930,096,364.40 |
December 21 2009 | $19.17 | 495,900 | 101,474,000 | $1,945,743,655.20 |
December 18 2009 | $19.09 | 1,417,400 | 101,474,000 | $1,936,874,827.60 |
December 17 2009 | $19.12 | 1,134,200 | 101,474,000 | $1,940,527,891.60 |
December 16 2009 | $19.31 | 792,100 | 101,474,000 | $1,959,300,581.60 |
December 15 2009 | $19.25 | 668,800 | 101,474,000 | $1,953,049,783.20 |
December 14 2009 | $19.40 | 850,900 | 101,474,000 | $1,968,169,409.20 |
December 11 2009 | $19.39 | 643,900 | 101,474,000 | $1,967,651,891.80 |
December 10 2009 | $19.04 | 986,600 | 101,474,000 | $1,932,176,581.40 |
December 09 2009 | $18.95 | 860,000 | 101,474,000 | $1,923,307,753.80 |
December 08 2009 | $18.77 | 1,283,300 | 101,474,000 | $1,904,535,063.80 |
December 07 2009 | $18.68 | 1,143,500 | 101,474,000 | $1,895,666,236.20 |
December 04 2009 | $18.62 | 1,411,500 | 101,474,000 | $1,889,922,807.80 |
December 03 2009 | $18.62 | 950,800 | 101,474,000 | $1,889,405,290.40 |
December 02 2009 | $18.64 | 852,500 | 101,474,000 | $1,890,967,990.00 |
December 01 2009 | $18.32 | 1,083,700 | 101,474,000 | $1,858,628,226.20 |
November 30 2009 | $18.04 | 1,131,400 | 101,474,000 | $1,830,459,043.80 |
November 27 2009 | $17.94 | 360,700 | 101,474,000 | $1,820,545,034.00 |
November 25 2009 | $18.17 | 848,700 | 101,474,000 | $1,844,015,970.20 |
