PNW: Pinnacle West Capital Corporation

As of Monday, April 15th, 2024

$ 72.11

-0.13 -0.18%

Open: 72.55
High: 72.81
Low: 71.57
Volume: 1,478,989
Previous Close on Friday, April 12th, 2024

$ 72.24

+0.03 +0.04%

Open: 72.45
High: 73.02
Low: 71.97
Volume: 1,564,876
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 72.55 72.81 71.57 72.11 1,478,989 -0.13 -0.18
2024-04-12 72.45 73.02 71.97 72.24 1,564,876 +0.03 +0.04
2024-04-11 72.67 72.70 71.56 72.21 1,497,741 +0.01 +0.01
2024-04-10 73.35 73.46 71.97 72.20 911,924 -2.42 -3.24
2024-04-09 74.35 74.67 73.95 74.62 1,050,890 +0.54 +0.73
2024-04-08 72.87 74.33 72.87 74.08 759,801 +1.32 +1.81
2024-04-05 72.62 73.02 72.08 72.76 505,565 -0.26 -0.36
2024-04-04 73.57 73.60 72.68 73.02 750,387 -0.06 -0.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 74.67
On 2024-04-09
71.56
On 2024-04-11
-1.97 -2.66 74.67
On 2024-04-09
71.56
On 2024-04-11
-4.16 72.68
10D 74.77
On 2024-04-02
71.56
On 2024-04-11
-1.94 -2.62 74.77
On 2024-04-02
71.56
On 2024-04-11
-4.29 73.04
20D 74.79
On 2024-03-28
71.55
On 2024-03-18
1.13 1.59 74.79
On 2024-03-28
71.56
On 2024-04-11
-4.32 73.05
WTD 72.81
On 2024-04-15
71.57
On 2024-04-15
-0.13 -0.18 -- -- -- 72.11
MTD 74.77
On 2024-04-02
71.56
On 2024-04-11
-2.62 -3.51 74.77
On 2024-04-02
71.56
On 2024-04-11
-4.29 73.13
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70