$43.04 +0.99 (%) Ps DWA Bc Ml pf Shs - NYSEARCA

Feb. 12, 2016 | 02:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
2/12/201642.2943.0442.1743.044,398
2/11/201642.2042.2041.6842.054,016
2/10/201643.3343.6442.9542.952,803
2/9/201642.9243.6342.9243.393,032
2/8/201643.2743.2942.4443.002,640
2/5/201644.8944.8944.0644.061,497
2/4/201644.3945.1044.3944.741,444
2/3/201642.8944.0642.8044.063,529
2/2/201643.3043.4843.2243.293,221
2/1/201643.9244.0443.7744.042,249
1/29/201643.2144.2043.2144.201,759
1/28/201643.2843.2842.6842.903,597
1/27/201643.2343.3842.5942.59870
1/26/201642.8443.2442.8443.173,205
1/25/201643.4743.4742.4842.483,332
1/22/201643.9843.9843.5243.732,943
1/21/201642.8243.2042.7342.994,143
1/20/201641.8743.0741.4642.774,902
1/19/201643.9343.9342.6542.654,277
1/15/201643.2743.4942.9643.4551,974
1/14/201643.7344.6243.5744.453,173
1/13/201644.8644.8643.6443.64677
1/12/201644.7244.7944.1044.502,351
1/11/201644.5444.5444.2144.471,093
1/8/201645.5045.5044.7644.762,327
1/7/201645.8945.8945.2245.2830,578
1/6/201646.9046.9046.5846.592,304
1/5/201648.0248.0247.6547.661,194
1/4/201648.6948.6947.3947.833,381
12/31/201549.2249.2248.7448.831,631
12/30/201549.3349.3349.0249.082,517
12/29/201549.3949.5149.3849.461,073
12/28/201549.0349.0648.6949.066,227
12/24/201549.3549.4249.3249.324,792
12/23/201548.3449.4148.3449.409,465
12/22/201547.8448.7647.8448.375,883
12/21/201547.9147.9347.5547.764,946
12/18/201547.9348.0647.6447.6428,711
12/17/201548.4448.7348.4448.5737,609
12/16/201548.7349.0248.4449.023,274
12/15/201548.4548.5548.3348.332,578
12/14/201547.9448.1147.9047.962,110
12/11/201548.9748.9748.7648.76808
12/10/201549.5449.7649.5049.543,216
12/9/201550.2450.2449.7649.874,211
12/8/201549.6650.0949.4849.493,481
12/7/201550.5050.5650.1550.2223,203
12/4/201550.8151.4150.8151.363,084
12/3/201551.4151.4151.0051.001,897
12/2/201551.4551.5151.3951.451,000
12/1/201551.8751.9551.8151.811,910
11/30/201551.7152.1051.6251.829,521
11/27/201551.7751.7751.5651.683,477
11/25/201551.7751.7751.5451.632,496
11/24/201550.9651.7850.9651.782,441
11/23/201550.9551.4250.9551.201,839
11/20/201551.4251.4250.9851.089,172
11/19/201551.4251.4251.1751.172,355
11/18/201550.4951.4350.4951.423,220
11/17/201550.3150.4750.0950.4012,534
11/16/201549.1149.8648.8149.816,080
11/13/201548.4949.2548.3849.1312,468
11/12/201549.2649.2748.6048.6110,605
11/11/201549.8449.8749.5649.778,031
11/10/201549.6849.8449.6149.841,734
11/9/201550.1550.2149.8350.212,702
11/6/201550.0250.6550.0250.642,453
11/5/201550.2650.7950.2650.628,489
11/4/201551.0951.0950.9550.95695
11/3/201551.4751.4751.4351.451,293
10/30/201550.4250.5350.4050.531,169
10/29/201550.2550.4250.2550.421,317
10/28/201549.9050.4049.9050.403,990
10/27/201549.5749.5749.0049.148,489
10/26/201550.1350.1349.9849.98474
10/23/201549.9050.2049.9050.155,598
10/22/201549.2949.6349.1749.533,414
10/21/201548.7648.7648.6048.60557
10/20/201549.4049.5449.1149.194,021
10/19/201549.0149.0148.9849.01912
10/16/201549.7649.7649.2149.471,702
10/15/201549.4749.5748.7049.576,428
10/14/201549.1849.5849.1849.581,928
10/13/201549.0049.3348.8849.123,220
10/12/201549.5849.5849.2049.383,416
10/9/201549.7049.7449.5449.632,544
10/8/201548.3749.6348.3749.623,035
10/7/201548.0048.8248.0048.651,664
10/6/201547.6148.4147.6148.055,179
10/5/201546.7047.6546.7047.5327,167
10/2/201544.7846.2544.7846.252,369
10/1/201545.1345.2945.0645.223,119
9/30/201544.6244.9744.4044.797,472
9/29/201544.0044.4543.9044.138,684
9/28/201545.4745.5844.0144.083,456
9/25/201545.7145.9645.6145.684,193
9/24/201545.2145.7745.0545.772,662
9/23/201546.4446.4445.8845.931,632
9/22/201546.9946.9946.3946.592,409
9/21/201547.5547.5547.3747.371,425
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center