$43.27 +0.24 (%) Pws DWA Csm Pfl Shs -

Aug. 29, 2016 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEZ historical data

Date Open High Low Close Volume
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
7/12/201642.9842.9842.7542.896,284
7/11/201642.6742.8342.6042.7110,924
7/8/201642.0642.4742.0642.425,341
7/7/201641.6041.7741.5741.7415,322
7/6/201641.2641.6541.2641.6524,796
7/5/201641.3941.3941.1441.308,038
7/1/201641.7341.7541.4541.554,275
6/30/201641.1541.3240.9341.325,116
6/29/201640.8241.1340.8241.081,715
6/28/201640.0340.2840.0040.2665,864
6/27/201640.1340.1339.4539.584,286
6/24/201640.5141.0339.9340.478,845
6/23/201641.7341.7841.6541.704,031
6/22/201641.4341.6941.3941.394,265
6/21/201641.4841.4941.3541.446,698
6/20/201641.7141.8341.4241.425,909
6/17/201641.1241.1941.0341.136,474
6/16/201641.2841.4041.0141.3612,068
6/15/201641.7041.7841.4341.4417,987
6/14/201641.4141.5141.1441.3392,685
6/13/201641.8641.9441.4641.466,019
6/10/201642.1342.2841.9442.039,288
6/9/201642.3442.5442.2942.5211,326
6/8/201642.4242.4342.2642.4112,308
6/7/201642.2442.4442.1742.316,280
6/6/201641.7641.9941.7441.948,845
6/3/201642.1242.1241.7041.9315,706
6/2/201641.9342.2641.8842.2615,282
6/1/201641.7842.0741.7842.058,889
5/31/201641.8441.9741.7741.9317,978
5/27/201641.8541.9741.8441.9412,350
5/26/201641.5741.5841.5341.572,215
5/25/201641.5441.5941.4941.516,659
5/24/201641.1041.4141.1041.365,534
5/23/201640.9841.0340.6540.65452,208
5/20/201640.7941.0940.7940.947,434
5/19/201640.6541.0040.5640.9292,541
5/18/201640.9941.0840.7140.8717,751
5/17/201641.6941.7041.0441.1133,205
5/16/201641.3441.8041.3441.677,061
5/13/201641.5141.8541.3441.346,272
5/12/201641.7241.8641.5041.675,875
5/11/201642.0342.1041.5541.5510,969
5/10/201642.2142.4442.1942.3510,054
5/9/201641.9242.3241.9242.179,626
5/6/201641.4741.8241.2341.8228,776
5/5/201641.9342.0041.6841.6826,488
5/4/201642.3242.3242.1442.2322,897
5/3/201642.3342.6342.3342.4063,226
5/2/201642.3542.8242.3242.7830,926
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center