$42.44 -0.07 (%) Pws DWA Csm Pfl Shs - NYSE ARCA

Dec. 2, 2016 | 03:31 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEZ historical data

Date Open High Low Close Volume
12/2/201642.4442.6742.4442.4411,553
12/1/201642.8643.0742.4942.519,724
11/30/201643.2643.3342.9542.95195,753
11/29/201643.1943.4843.1943.416,768
11/28/201643.2043.2042.9742.982,402
11/25/201643.0743.0743.0743.070
11/23/201643.0543.0743.0243.075,403
11/21/201642.0742.2542.0742.251,671
11/18/201642.0742.0741.9141.992,656
11/17/201641.8542.1341.7842.139,422
11/16/201641.5041.5541.4141.554,334
11/15/201641.1041.2141.1041.21584
11/14/201641.2941.2941.0041.001,582
11/11/201640.7440.9340.7440.932,425
11/10/201641.0941.2540.5340.6915,829
11/9/201639.3740.9639.3740.8744,093
11/8/201640.3840.8240.3840.779,886
11/7/201640.3040.4340.2240.4314,775
11/4/201639.7440.0739.7139.744,573
11/3/201639.8540.2839.8539.9311,846
11/2/201639.9740.3239.9740.0414,119
11/1/201640.3940.3940.0040.1524,061
10/31/201640.3940.5340.3940.522,673
10/28/201640.4340.6140.3240.402,362
10/27/201640.9940.9940.3240.353,890
10/26/201641.1141.2741.0741.122,936
10/25/201641.5341.5341.3041.311,345
10/24/201641.8341.8841.7741.853,265
10/21/201641.3541.5641.3541.551,790
10/20/201641.6141.7841.5841.611,953
10/19/201641.3141.7241.3141.723,972
10/18/201641.2641.7141.2641.635,865
10/17/201641.4641.4641.2741.271,803
10/14/201641.6741.7341.4141.43904
10/13/201641.0641.4741.0641.385,477
10/12/201641.4141.5941.4141.539,646
10/11/201641.5841.5841.3141.404,076
10/10/201642.1542.1542.0242.022,272
10/7/201642.1642.1641.8341.954,341
10/6/201642.0642.2242.0642.22370
10/5/201642.2942.3242.1642.168,493
10/4/201642.2342.2842.0942.122,777
10/3/201642.0542.2742.0542.232,886
9/30/201642.1542.3742.1142.374,646
9/29/201642.8042.8242.0742.0721,227
9/28/201642.6642.6642.3642.472,268
9/27/201642.6842.6842.3842.617,235
9/26/201642.4142.5042.3242.326,890
9/23/201642.5942.7642.5742.7115,975
9/22/201642.4442.8042.4442.7410,746
9/21/201642.2442.4341.9242.433,767
9/20/201642.0842.2241.9642.123,513
9/19/201641.9142.4741.9142.104,517
9/16/201642.1642.2242.1042.102,818
9/15/201641.9542.4641.9542.443,760
9/14/201641.9742.2241.9141.989,309
9/13/201642.1142.1541.8842.0621,657
9/12/201641.7942.4841.7942.482,409
9/9/201642.3942.4041.8141.813,707
9/8/201643.0143.0142.7542.751,260
9/7/201643.2843.3643.1943.362,596
9/6/201643.3243.3343.1743.333,854
9/2/201642.9443.3842.8743.359,601
9/1/201642.9843.0442.8143.043,411
8/31/201642.8642.9442.6242.898,889
8/30/201643.2343.8142.9042.939,884
8/29/201643.0443.3143.0443.197,343
8/26/201643.3243.3642.8743.033,772
8/25/201643.3643.4543.2843.323,733
8/24/201643.6943.6943.3743.477,689
8/23/201643.6343.8243.6343.765,916
8/22/201643.4143.5543.3743.515,247
8/19/201643.4243.5543.4243.542,058
8/18/201643.2443.5243.2243.442,766
8/17/201643.0443.1742.9243.172,608
8/16/201643.4443.4443.1043.132,940
8/15/201643.6643.8343.6643.6615,687
8/12/201643.3243.5843.3243.585,195
8/11/201643.8843.8843.4443.6813,382
8/10/201643.0743.2443.0743.209,112
8/9/201643.0543.1943.0543.055,799
8/8/201643.1243.1242.9843.027,911
8/5/201643.1443.2643.0943.092,743
8/4/201642.9342.9642.8142.882,687
8/3/201642.3542.7842.0242.781,649
8/2/201642.9842.9842.3842.513,803
8/1/201642.9943.0642.8642.963,340
7/29/201642.8543.0742.8443.033,114
7/28/201642.7443.0542.7143.042,449
7/27/201643.0943.0942.8142.851,323
7/26/201643.1543.1542.9043.095,402
7/25/201642.9243.0642.9243.0321,854
7/22/201642.3942.9742.3942.949,303
7/21/201643.0143.0342.7742.9112,365
7/20/201642.7542.9642.7542.933,752
7/19/201642.7542.8342.6542.663,643
7/18/201642.6342.9142.6342.874,453
7/15/201642.6242.7142.5442.546,600
7/14/201642.8642.8642.5342.637,042
7/13/201642.9742.9742.5842.5910,694
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center