$63.38 +0.78 (%) Ps DWA Bc Ml pf Shs -

Dec. 8, 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

PYZ historical data

Date Open High Low Close Volume
12/8/201662.8763.5062.8663.3812,767
12/7/201662.0762.7161.8862.6018,059
12/6/201661.5761.9361.2161.8536,808
12/5/201660.8161.6260.8161.5784,397
12/2/201660.2760.5660.0960.3922,761
12/1/201660.5160.5159.8459.9828,121
11/30/201660.4060.5760.1360.1690,472
11/29/201659.3860.2559.3859.926,252
11/28/201660.0660.0659.4859.696,216
11/25/201660.1460.1459.9460.121,840
11/23/201659.9160.0859.5959.9813,182
11/21/201658.9059.2658.8559.2621,237
11/18/201658.5758.6758.2858.67117,779
11/17/201658.5858.7858.2858.4716,693
11/16/201658.1858.3857.9358.3511,198
11/15/201657.7458.4957.6558.31130,876
11/14/201657.0857.6857.0057.6721,624
11/11/201656.7257.0756.3456.6825,679
11/10/201657.2557.4656.9256.9854,603
11/9/201655.6157.0855.4056.84467,461
11/8/201655.2855.9255.2655.70249,855
11/7/201655.6655.8555.2955.67618,066
11/4/201654.3655.0754.3654.638,583
11/3/201654.2354.6254.0054.4511,564
11/2/201654.5354.7154.0454.0520,714
11/1/201655.0055.4354.3054.6725,601
10/31/201654.7655.0354.7055.0018,054
10/28/201655.0255.2454.6354.765,782
10/27/201654.8755.0054.7254.7416,374
10/26/201655.3955.4355.0655.2212,876
10/25/201656.0056.0055.5855.669,633
10/24/201656.4356.4355.9056.065,908
10/21/201655.5855.8555.5855.855,778
10/20/201655.6556.1355.6556.035,686
10/19/201655.8956.2855.6156.2217,824
10/18/201655.6155.7755.3755.6323,827
10/17/201654.8655.1754.8654.9410,107
10/14/201655.2255.2954.7554.818,531
10/13/201654.3155.0554.2554.7717,914
10/12/201655.2755.3555.0455.267,567
10/11/201655.7055.7054.9455.1826,684
10/10/201656.3456.8656.2956.3112,199
10/7/201656.9956.9955.7256.0012,852
10/6/201656.1056.8756.1056.8113,851
10/5/201656.6356.6856.3656.4525,677
10/4/201657.2957.4256.1956.2214,435
10/3/201657.8858.0057.4357.5193,433
9/30/201658.1658.3257.7058.0415,648
9/29/201658.6758.7157.4357.6630,197
9/28/201657.6058.5156.9458.5112,761
9/27/201656.7157.1656.4157.105,219
9/26/201657.6357.6657.1357.135,463
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center