$57.13 +0.05 (%) Ps DWA Bc Ml pf Shs -

Sep. 26, 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
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
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center