$53.08 -0.13 (%) Ps DWA Bc Ml pf Shs -

May. 26, 2016 | 03:51 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
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
9/18/201546.9747.4346.9747.121,595
9/17/201548.1148.3648.1148.181,731
9/16/201547.9347.9347.9347.93275
9/15/201547.1447.4447.0347.441,794
9/14/201547.4847.4846.9446.944,979
9/11/201547.0247.3647.0247.341,505
9/10/201547.6547.8847.4547.452,734
9/9/201548.2248.4247.6247.622,543
9/8/201547.3447.8747.3447.843,609
9/4/201546.9146.9146.7746.892,686
9/3/201547.5147.9147.5147.573,661
9/2/201546.9947.1246.8247.121,511
9/1/201547.3347.5846.7246.734,371
8/31/201548.2948.4447.7848.354,527
8/28/201548.1448.5048.1448.344,703
8/27/201547.3548.2947.3548.042,849
8/26/201546.3546.6645.8446.6650,297
8/25/201547.0947.0945.6245.6211,940
8/24/201547.7347.7335.2346.2019,905
8/21/201548.8748.9548.2448.245,801
8/20/201549.6749.6749.6349.631,022
8/19/201549.5850.5449.5650.302,515
8/18/201550.9951.1250.8650.892,216
8/17/201550.6351.1850.6351.18887
8/14/201550.4950.8750.4950.871,368
8/13/201549.8150.7149.8150.712,032
8/12/201550.0850.6250.0050.593,029
8/11/201550.3850.3850.3850.38283
Trading Center