$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
8/10/201131.9332.6531.3131.3410,718
8/9/201130.8832.6030.7832.6030,066
8/8/201132.3032.6130.3430.3955,231
8/5/201134.2934.2932.2533.30291,042
8/4/201135.7635.7633.5833.6040,133
8/3/201136.5036.5035.2436.2437,721
8/2/201137.8638.0336.5236.5260,888
8/1/201138.8138.9537.9038.1916,772
7/29/201137.9238.4437.5638.2319,793
7/28/201138.6839.1238.4538.4539,461
7/27/201139.4039.4038.5638.6425,433
7/26/201139.9139.9139.5639.6411,056
7/25/201139.5940.1839.5939.9833,605
7/22/201140.2340.2739.9840.1714,805
7/21/201139.9640.3239.9640.315,987
7/20/201139.7539.7639.5239.7126,474
7/19/201139.1739.7039.1739.6711,828
7/18/201139.2639.3238.7038.8620,308
7/15/201139.3239.3739.1339.3711,096
7/14/201139.7139.8639.0039.0963,314
7/13/201139.5540.0039.4939.5722,466
7/12/201139.3839.6439.2639.2811,018
7/11/201140.0140.0139.3539.488,749
7/8/201140.0140.3139.6840.3014,441
7/7/201140.1740.6040.1740.4638,515
7/6/201139.7639.9239.6139.824,831
7/5/201139.8839.8839.5539.828,521
7/1/201138.9039.7638.7339.7716,766
6/30/201138.9039.2238.7339.1910,686
6/29/201138.7438.9138.4838.7810,466
6/28/201137.9838.4837.9738.488,588
6/27/201137.8238.1037.5037.9019,376
6/24/201138.2338.2337.6037.7712,940
6/23/201137.4937.9536.8237.9560,587
6/22/201137.7838.2437.7837.8832,117
6/21/201137.0937.9937.0937.9336,890
6/20/201136.5236.9036.5236.856,519
6/17/201136.7736.8936.4436.4912,411
6/16/201137.0937.1736.0436.5857,403
6/15/201137.5837.6936.9737.0513,793
6/14/201137.5338.0637.5337.938,439
6/13/201137.4337.6836.9137.15204,437
6/10/201137.7837.8637.2537.3514,005
6/9/201137.5238.1037.5037.916,679
6/8/201137.5037.7037.3037.4014,290
6/7/201137.7538.1337.6737.84118,328
6/6/201138.0438.0837.5037.5536,901
6/3/201138.3538.4537.9538.1118,976
6/2/201139.0839.0838.3738.7422,179
6/1/201139.9439.9638.8838.8811,372
5/31/201139.9240.2439.5440.0214,677
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center