$59.57 0.00 (%) Ps DWA Bc Ml pf Shs - NASDAQ

Jan. 19, 2017 | 04:00 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
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
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
  • Showing 301-400 of 1,250 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center