$57.08 -0.44 (%) Ps DWA Bc Ml pf Shs -

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
9/23/201657.5357.7256.9657.0861,008
9/22/201658.1158.1857.2857.5256,328
9/21/201656.2257.1856.0557.1614,829
9/20/201655.4055.6455.3055.3723,385
9/19/201654.8755.8154.8755.5314,422
9/16/201653.8454.9953.8454.736,444
9/15/201654.3955.2254.2155.0528,561
9/14/201654.5254.9554.2754.468,755
9/13/201655.0855.2054.0654.5125,730
9/12/201655.4056.3954.9856.2429,917
9/9/201657.7857.7855.4655.6019,922
9/8/201658.9958.9958.3558.447,127
9/7/201658.8158.9458.4458.9110,671
9/6/201658.4959.0558.2859.0516,261
9/2/201657.7758.1657.7558.159,431
9/1/201657.2457.5756.3557.579,966
8/31/201657.2457.3256.9157.2610,129
8/30/201658.3358.4657.3857.6210,936
8/29/201657.7158.4857.7158.323,450
8/26/201658.1058.6157.2157.4111,217
8/25/201657.0258.0456.9357.7114,611
8/24/201658.7858.7857.0857.149,400
8/23/201659.1659.4759.0259.0315,106
8/22/201658.2958.7658.0658.748,716
8/19/201658.6458.8358.3958.6120,141
8/18/201658.9259.2458.7559.196,330
8/17/201658.8959.3858.3058.6516,982
8/16/201659.6259.6658.9258.9216,912
8/15/201658.8459.7758.8459.5912,310
8/12/201659.6659.6658.4058.5219,814
8/11/201659.8160.0159.5959.597,855
8/10/201660.2960.2959.5059.7720,132
8/9/201660.6761.0460.2560.3474,412
8/8/201660.7060.9660.6360.6329,482
8/5/201660.3260.8560.2560.596,537
8/4/201660.1560.6260.1460.4022,888
8/3/201659.6360.2059.2060.088,209
8/2/201660.3860.3859.3059.6928,779
8/1/201660.3360.3359.7160.1410,483
7/29/201659.9460.7459.7960.4323,425
7/28/201660.0860.4859.9160.3414,784
7/27/201659.8860.4559.1459.9414,027
7/26/201658.0859.3858.0859.2929,635
7/25/201658.3058.3057.7157.9212,362
7/22/201658.2658.6157.8958.579,400
7/21/201658.6459.0158.2758.586,152
7/20/201658.1858.8457.5958.4718,372
7/19/201659.3859.5458.6358.848,304
7/18/201659.3059.7058.9359.7010,513
7/15/201659.2459.5759.1559.4123,787
7/14/201658.8959.3058.8959.1718,716
7/13/201658.8058.8258.0658.6914,732
7/12/201657.7758.8057.7758.3822,999
7/11/201656.5657.2756.5657.1884,778
7/8/201655.1156.4055.1156.3316,276
7/7/201654.6255.2354.2454.6117,380
7/6/201653.5454.5553.5454.5511,128
7/5/201654.4654.4653.4453.7324,851
7/1/201654.4754.9854.4054.8712,380
6/30/201652.6153.8152.6153.817,706
6/29/201652.0552.6752.0552.607,293
6/28/201651.4551.5251.0751.5212,433
6/27/201652.3952.3950.6450.8618,614
6/24/201653.8653.9952.6052.7112,669
6/23/201654.7855.3454.7855.2820,665
6/22/201654.4254.4954.2354.404,240
6/21/201654.8754.8754.2554.547,673
6/20/201655.0055.3354.9054.907,812
6/17/201654.0854.7054.0654.2417,876
6/16/201654.0954.1653.5254.1615,767
6/15/201654.0654.6454.0654.309,308
6/14/201653.8154.0553.2253.627,099
6/13/201654.6754.6854.1854.187,942
6/10/201654.9455.0254.6254.7741,311
6/9/201655.4455.4454.9855.1624,872
6/8/201655.3355.9755.3355.8012,966
6/7/201654.7355.1154.6354.8618,878
6/6/201654.2654.7454.2654.7410,963
6/3/201653.6854.0753.6554.067,786
6/2/201652.8353.3652.8353.3616,626
6/1/201652.5853.1652.4053.1324,417
5/31/201653.1253.4952.9253.1012,965
5/27/201652.9353.1652.8452.954,858
5/26/201653.6953.6952.8253.0817,250
5/25/201652.4953.3152.4953.2112,365
5/24/201652.5152.5152.3052.368,403
5/23/201651.9052.4551.6852.2713,118
5/20/201651.9251.9251.6651.7920,826
5/19/201651.1051.6350.8451.6325,617
5/18/201652.4052.6051.3251.3228,180
5/17/201652.6753.3952.5152.6924,576
5/16/201652.5953.2952.5953.069,309
5/13/201652.5852.8452.2152.2936,298
5/12/201653.5553.5752.5152.7010,751
5/11/201652.9953.2152.7552.758,996
5/10/201651.7452.7051.7452.709,257
5/9/201653.2053.2051.5051.608,933
5/6/201652.9453.4452.6753.279,937
5/5/201653.2953.3352.6052.788,254
5/4/201653.0253.4752.6752.9031,372
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center