$59.03 +0.29 (%) Ps DWA Bc Ml pf Shs -

Aug. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYZ historical data

Date Open High Low Close Volume
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
8/10/201550.9551.3550.9551.353,683
8/7/201550.8650.8650.2550.255,904
8/6/201551.3251.3851.0451.091,973
8/5/201551.2951.6851.0851.336,170
8/4/201550.7651.0250.7650.835,536
8/3/201550.9450.9450.4550.452,068
7/31/201551.0151.2150.8750.913,759
7/30/201550.6950.8250.5350.822,132
7/29/201551.1451.1450.4550.973,081
7/28/201548.6850.2748.6850.274,787
7/27/201549.4949.5049.0849.1211,205
7/24/201550.7950.7949.6049.8522,434
7/23/201551.2951.2950.8050.8220,817
7/22/201551.2451.4451.2351.271,488
7/21/201551.8651.8651.1251.205,931
7/20/201551.8651.8651.4351.469,723
7/17/201552.4552.4551.5051.853,998
7/16/201552.4952.5252.2752.305,428
7/15/201553.1953.1952.4252.422,908
7/13/201552.5252.6152.5252.614,367
7/10/201551.8952.5851.8552.125,690
7/9/201551.7451.7451.3651.362,564
7/8/201551.9351.9351.1251.122,751
7/7/201551.5652.1451.3852.146,763
7/6/201552.5052.6152.2552.303,974
7/2/201553.4853.4852.8652.913,143
7/1/201553.5953.7053.2353.275,535
6/30/201553.6053.6053.1353.2221,199
6/29/201553.2654.1653.2353.233,006
6/26/201554.6654.6654.3754.403,252
6/25/201554.7554.7654.5254.524,362
6/24/201555.2455.2454.5354.613,676
6/23/201555.0855.1955.0855.1963,759
6/22/201555.0655.1555.0555.151,958
6/19/201555.2755.2855.0655.061,614
6/18/201554.9055.3554.9055.3016,518
6/17/201554.7854.7854.5254.772,438
6/16/201554.3254.7654.3154.763,065
6/15/201554.5254.5254.2654.331,985
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center