$52.95 -0.13 (%) Ps DWA Bc Ml pf Shs -

May. 27, 2016 | 03:54 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

PYZ historical data

Date Open High Low Close Volume
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
5/3/201654.5854.5853.0653.2935,607
5/2/201655.4055.4054.0554.7048,231
4/29/201654.4954.5853.9954.4524,052
4/28/201654.6055.2654.2354.3214,099
4/27/201654.1754.7654.0154.6321,208
4/26/201653.4754.1253.1154.1223,220
4/25/201653.7753.7753.0453.2717,768
4/22/201653.9554.4953.8753.9015,719
4/21/201654.3454.5953.8453.9825,897
4/20/201654.3754.5953.9554.1659,026
4/19/201653.5354.4153.5354.3917,901
4/18/201652.8353.0752.2653.0074,315
4/15/201652.1852.7351.9852.6245,994
4/14/201652.4952.5152.0452.2347,150
4/13/201651.8752.4851.8752.4547,532
4/12/201651.1251.6450.7551.5920,059
4/11/201650.5951.1450.5950.8647,064
4/8/201650.0350.6150.0150.1541,220
4/7/201650.2850.2949.4949.6252,932
4/6/201650.0750.3949.5050.361,166,740
4/5/201649.9150.2149.7449.88322,543
4/4/201650.5750.6850.0250.021,044,470
4/1/201649.6150.3449.6150.341,913
3/31/201650.2250.2250.0750.07621
3/30/201650.2950.5550.2950.311,239
3/29/201649.2450.0849.2450.08917
3/28/201649.4349.4549.2349.387,316
3/24/201648.9048.9048.9048.90199
3/23/201649.3549.3549.1249.172,599
3/22/201649.2949.9049.2949.737,467
3/21/201649.4549.6449.3349.641,534
3/18/201649.8049.9349.4349.451,554
3/17/201649.4549.4749.4549.451,555
3/16/201647.6947.9947.6647.984,977
3/15/201647.3747.6647.3747.571,997
3/14/201647.9147.9847.9147.98434
3/11/201648.1748.1748.1748.17360
3/10/201647.4747.4746.9747.331,096
3/9/201646.7246.9346.7246.87857
3/8/201647.1147.1146.3746.5412,359
3/7/201647.4147.4347.2847.411,012
3/4/201647.0347.5246.6447.2310,654
3/3/201646.5946.7846.3746.781,076
3/2/201645.9346.1745.8046.171,227
3/1/201644.9745.9144.9745.891,360
2/29/201645.3545.3545.2745.27326
2/26/201645.2545.2545.0145.01982
2/25/201643.9144.2943.9044.292,234
2/24/201642.7543.9442.7543.941,058
2/23/201644.2244.2243.4443.572,758
2/22/201644.6144.7044.5544.5511,652
2/19/201644.0544.0543.7243.943,720
2/18/201644.0544.2244.0544.171,926
2/17/201644.3544.6944.3544.511,695
2/16/201642.7243.7442.7243.745,476
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center