PNW: Pinnacle West Capital Corporation

As of Friday, May 17th, 2024

$ 78.44

+0.62 +0.80%

Open: 77.94
High: 78.49
Low: 77.47
Volume: 590,908
Previous Close on Thursday, May 16th, 2024

$ 77.82

+0.28 +0.36%

Open: 77.60
High: 78.19
Low: 77.32
Volume: 478,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 77.94 78.49 77.47 78.44 590,908 +0.62 +0.80
2024-05-16 77.60 78.19 77.32 77.82 478,041 +0.28 +0.36
2024-05-15 77.76 78.10 77.44 77.54 919,578 +0.54 +0.70
2024-05-14 77.34 77.58 76.85 77.00 716,635 +0.04 +0.05
2024-05-13 77.37 77.74 76.64 76.96 717,407 -0.28 -0.36
2024-05-10 77.67 77.72 76.83 77.24 695,341 -0.16 -0.21
2024-05-09 76.60 77.64 76.50 77.40 979,249 +0.77 +1.00
2024-05-08 76.01 76.97 75.77 76.63 869,201 +0.22 +0.29
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 78.49
On 2024-05-17		 76.64
On 2024-05-13		 1.20 1.55 77.74
On 2024-05-13		 76.85
On 2024-05-14		 -1.15 77.55
10D 78.49
On 2024-05-17		 75.41
On 2024-05-06		 2.65 3.50 77.74
On 2024-05-13		 76.85
On 2024-05-14		 -1.15 77.15
20D 78.49
On 2024-05-17		 72.78
On 2024-04-30		 4.04 5.43 75.28
On 2024-04-23		 72.78
On 2024-04-30		 -3.32 75.87
WTD 78.49
On 2024-05-17		 76.64
On 2024-05-13		 1.20 1.55 77.74
On 2024-05-13		 76.85
On 2024-05-14		 -1.15 77.55
MTD 78.49
On 2024-05-17		 73.14
On 2024-05-01		 4.79 6.50 76.08
On 2024-05-02		 75.00
On 2024-05-03		 -1.41 76.71
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MACK

Merrimack Pharmaceuticals Inc.

15.13 0.00 0.00 1,255,379
WSO

Watsco Inc.

477.62 +7.10 +1.51 192,078
SHW

The Sherwin-Williams Company

312.40 -1.62 -0.52 968,561
SLG

SL Green Realty Corp.

52.99 -0.18 -0.34 699,570
PNW

Pinnacle West Capital Corporation

78.44 +0.62 +0.80 590,908