$42.21 -0.38 (%) Pws DWA Csm Pfl Shs -

Apr. 29, 2016 | 03:59 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
4/29/201642.4242.4242.0142.2114,391
4/28/201642.9243.2142.5342.5913,703
4/27/201643.2943.3743.0343.2913,040
4/26/201643.1943.3443.0743.3210,806
4/25/201642.9443.1142.9043.1141,019
4/22/201643.3543.3542.8343.0129,229
4/21/201643.6443.6443.2843.3112,853
4/20/201643.8643.8643.4743.656,972
4/19/201643.8443.8643.5843.6418,572
4/18/201643.4043.7643.3943.728,007
4/15/201643.1743.4743.1743.4613,774
4/14/201643.4343.5243.1343.3615,895
4/13/201642.8943.4042.8943.3417,201
4/12/201642.3442.7042.1842.6546,664
4/11/201642.7942.9942.3242.3477,751
4/8/201642.8942.8942.5342.6292,867
4/7/201643.0343.1542.4342.6287,460
4/6/201642.9843.3742.8343.351,325,460
4/5/201642.9843.2542.8842.99463,392
4/4/201643.6643.7143.1543.261,327,500
4/1/201643.6643.8243.5143.8110,165
3/31/201643.9844.0843.8343.8516,934
3/30/201644.8944.8943.7443.9813,332
3/29/201642.9543.7042.9543.7032,863
3/28/201642.9643.1042.9243.0478,338
3/24/201642.8742.9542.7442.8915,853
3/23/201643.1943.3443.0543.15106,550
3/22/201643.1043.4243.0443.3622,150
3/21/201643.4643.5643.3643.4712,847
3/18/201643.5543.8443.4743.5328,371
3/17/201643.3743.4943.1943.4244,325
3/16/201643.1043.4843.0043.4813,501
3/15/201642.9243.1542.8643.0826,527
3/14/201642.9443.2642.9443.1817,821
3/11/201642.7043.0742.7043.0624,167
3/10/201642.6042.6041.8542.38112,485
3/9/201642.1742.2542.0042.2538,264
3/8/201641.9142.4441.9042.0330,461
3/7/201642.4642.5842.1542.3336,543
3/4/201642.9042.9042.6042.719,472
3/3/201642.5742.8242.3142.8027,036
3/2/201642.5342.6042.2342.6030,333
3/1/201641.8542.5841.8542.5816,920
2/29/201641.5542.0541.5541.5624,660
2/26/201642.0342.0341.5141.6716,794
2/25/201641.4041.9141.1541.9043,185
2/24/201640.3341.1340.0541.1078,486
2/23/201640.9441.0440.6740.7118,903
2/22/201640.5341.0040.5340.9547,423
2/19/201639.6840.2439.5040.2331,349
2/18/201639.8540.0939.7439.8330,817
2/17/201639.4840.1839.4840.0444,126
2/16/201638.6639.1238.5039.1275,963
2/12/201637.9838.2337.6438.1548,159
2/11/201637.1337.8836.9837.6477,525
2/10/201637.2738.0337.2737.4773,941
2/9/201636.1837.2936.1636.9758,452
2/8/201637.0137.0136.0336.63141,256
2/5/201639.0539.0737.5037.6269,093
2/4/201639.2239.2538.8439.2540,053
2/3/201640.0440.0438.7939.3991,319
2/2/201640.5240.8139.5739.7752,859
2/1/201640.4040.9640.3540.8924,590
1/29/201639.8040.6539.7840.6532,887
1/28/201640.3440.3439.3939.9432,880
1/27/201640.4940.7139.6739.8430,035
1/26/201640.2040.5940.1640.5916,118
1/25/201640.4940.6440.0440.0815,781
1/22/201640.3940.6240.2240.5936,438
1/21/201639.5740.1339.2239.8542,793
1/20/201638.9739.8437.9939.4878,951
1/19/201639.8040.0439.1239.55161,300
1/15/201639.0939.5238.7439.3259,097
1/14/201639.8940.5139.1340.11101,857
1/13/201641.5941.5939.7339.84125,362
1/12/201641.2941.5740.9541.51209,273
1/11/201640.8141.0640.3040.93342,868
1/8/201641.5441.6240.5840.6688,806
1/7/201641.3541.9341.0741.20219,324
1/6/201641.9142.3141.6942.1252,023
1/5/201642.7242.7742.4242.55152,069
1/4/201643.1743.1742.5042.7098,888
12/31/201544.3644.4444.0444.04101,825
12/30/201544.9844.9844.4644.4836,071
12/29/201544.6344.9544.6344.8438,024
12/28/201544.1144.3643.9144.3636,795
12/24/201544.3044.4244.1944.316,039
12/23/201544.4644.4644.2644.4225,128
12/22/201544.2144.3443.7644.2472,590
12/21/201543.9344.0743.7043.9536,516
12/18/201544.1444.2543.6743.6713,636
12/17/201545.1945.1944.3444.3418,824
12/16/201544.9545.1844.4945.1249,132
12/15/201544.5544.7144.4444.5347,013
12/14/201544.3644.4643.7144.2643,510
12/11/201544.6544.7744.1144.1527,755
12/10/201545.2945.4645.1145.1549,733
12/9/201545.8045.9944.9845.1145,056
12/8/201545.3445.8445.2245.7840,289
12/7/201545.7945.8545.5245.6643,133
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center