$60.96 +1.09 (%) Ps DWA Bc Ml pf Shs - NASDAQ

Jan. 24, 2017 | 09:47 AM

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
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
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
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center