PNW: Pinnacle West Capital Corporation

As of Monday, May 6th, 2024

$ 76.01

+0.22 +0.29%

Open: 76.00
High: 76.18
Low: 75.41
Volume: 708,368
Previous Close on Friday, May 3rd, 2024

$ 75.79

+0.75 +1.00%

Open: 75.72
High: 76.07
Low: 75.00
Volume: 1,042,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 76.00 76.18 75.41 76.01 708,368 +0.22 +0.29
2024-05-03 75.72 76.07 75.00 75.79 1,042,559 +0.75 +1.00
2024-05-02 76.00 76.08 74.82 75.04 1,045,685 +0.10 +0.13
2024-05-01 73.50 75.54 73.14 74.94 1,097,102 +1.29 +1.75
2024-04-30 73.89 74.32 72.78 73.65 1,049,251 -1.26 -1.68
2024-04-29 73.99 75.15 73.99 74.91 738,990 +1.22 +1.66
2024-04-26 74.15 74.63 73.67 73.69 864,408 -0.51 -0.69
2024-04-25 74.34 74.82 73.58 74.20 766,728 -0.34 -0.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.18
On 2024-05-06		 72.78
On 2024-04-30		 1.10 1.47 76.08
On 2024-05-02		 75.00
On 2024-05-03		 -1.41 75.09
10D 76.18
On 2024-05-06		 72.78
On 2024-04-30		 1.31 1.75 75.28
On 2024-04-23		 72.78
On 2024-04-30		 -3.32 74.73
20D 76.18
On 2024-05-06		 70.73
On 2024-04-16		 1.93 2.61 74.67
On 2024-04-09		 70.73
On 2024-04-16		 -5.28 73.80
WTD 76.18
On 2024-05-06		 75.41
On 2024-05-06		 0.22 0.29 -- -- -- 76.01
MTD 76.18
On 2024-05-06		 73.14
On 2024-05-01		 2.36 3.20 76.08
On 2024-05-02		 75.00
On 2024-05-03		 -1.41 75.45
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
PNW

Pinnacle West Capital Corporation

76.01 +0.22 +0.29 708,368