$52.95 -0.13 (%) Ps DWA Bc Ml pf Shs -

May. 27, 2016 | 03:54 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
3/18/201553.5554.5053.1254.465,488
3/17/201553.2753.6753.2753.604,931
3/16/201553.9453.9453.6753.8511,156
3/13/201553.8453.8453.3853.834,422
3/11/201553.5353.7453.4153.651,692
3/10/201553.9853.9953.5653.563,028
3/9/201554.2054.6054.2054.601,937
3/6/201554.3554.6253.9354.095,234
3/5/201555.1355.1354.6154.904,376
3/4/201554.7755.0754.7755.052,438
3/3/201555.6055.6055.1655.222,686
3/2/201555.1755.7655.1455.763,845
2/27/201555.3055.5255.2255.226,832
2/26/201555.7255.7255.2455.265,980
2/25/201555.8655.8655.5155.648,063
2/24/201556.1056.1055.7755.8117,951
2/23/201555.7455.8855.6755.863,031
2/20/201555.3955.9555.1855.883,573
2/19/201555.4855.5755.4855.561,433
2/18/201555.2155.4055.2055.332,064
2/17/201555.5055.6855.1155.569,952
2/13/201555.3755.5055.3755.471,131
2/12/201555.0155.1154.9555.113,710
2/11/201553.8554.1653.7154.167,688
2/10/201553.9054.1753.6554.162,316
2/9/201553.9654.3053.8553.856,170
2/6/201554.2054.5154.1554.1916,853
2/5/201553.4254.2753.4254.244,204
2/4/201553.0653.1752.8253.026,790
2/3/201552.1253.1952.1253.194,808
2/2/201551.7452.0351.5052.033,619
1/30/201551.4552.0851.3251.564,335
1/29/201550.9551.6050.8051.5627,511
1/28/201551.9652.1050.9651.0533,919
1/27/201551.6352.1151.3351.8827,759
1/26/201551.7852.1651.7152.1675,868
1/23/201552.3352.3351.6651.6611,596
1/22/201552.1652.4651.8652.4613,224
1/21/201551.1051.6251.0051.5735,192
1/20/201551.4551.5850.8451.336,634
1/16/201550.6651.3750.5651.376,236
1/15/201551.1551.6450.7150.7113,327
1/14/201550.8451.1450.4151.047,786
1/13/201552.0352.2651.0051.378,091
1/12/201551.9851.9851.1651.6310,456
1/9/201552.1552.2951.7251.876,452
1/8/201551.4252.2851.4252.2811,400
1/6/201551.5051.5050.4050.8419,943
1/5/201552.1452.1451.0951.249,418
1/2/201552.5452.6952.1952.514,531
12/31/201452.9653.0852.5052.5049,232
12/30/201453.2553.2552.9253.062,392
12/29/201453.4053.4453.1553.158,360
12/26/201453.0353.3353.0353.262,953
12/24/201453.0853.0852.7453.076,157
12/23/201452.7653.1352.6452.977,458
12/22/201452.4952.4952.1952.306,289
12/19/201452.1852.6352.0352.547,863
12/18/201451.9352.2451.6252.135,898
12/17/201450.4451.0250.0150.9622,569
12/16/201449.8951.0249.8950.074,181
12/15/201450.9450.9449.9050.1016,727
12/12/201451.5051.5050.5250.5610,734
12/11/201451.9852.6851.7551.859,193
12/10/201453.3553.6352.0552.125,468
12/9/201452.6553.6452.3653.6417,063
12/8/201454.0454.0452.9453.1216,273
12/5/201454.3854.5154.2154.267,064
12/4/201454.2454.3653.9954.2711,513
12/3/201453.8754.3653.8754.256,483
12/2/201452.9653.7052.9653.452,288
12/1/201453.5353.5952.7653.0789,058
11/28/201455.3155.3153.8653.866,498
11/26/201455.3655.5155.3155.514,616
11/25/201455.8055.8955.6155.798,619
11/24/201455.7255.7255.5055.607,860
11/21/201455.9056.2655.5555.678,027
11/20/201454.7755.1954.7755.195,462
11/19/201455.1755.1754.4654.723,490
11/18/201454.4955.1454.4955.1410,283
11/17/201454.9054.9054.3554.5112,426
11/14/201454.5954.6354.3054.632,301
11/13/201454.2654.5654.2054.561,381
11/12/201454.6354.7354.4654.647,874
11/11/201454.4854.5754.2954.4410,372
11/10/201454.5154.5454.2254.3512,810
11/7/201454.0654.4754.0554.2714,533
11/6/201453.5053.9753.2353.9056,397
11/5/201453.2253.5253.1253.337,411
11/4/201453.3653.3652.5352.927,692
11/3/201454.2954.5053.8553.877,139
10/31/201453.8354.2353.4854.237,760
10/30/201452.9253.4652.8253.0110,029
10/29/201453.4553.5252.5352.815,174
10/28/201452.8053.3152.6653.2440,617
10/27/201453.1353.1351.8152.0514,795
10/24/201453.1653.2352.8853.231,467
10/23/201452.8853.2852.6053.015,227
10/22/201453.1153.5352.6052.609,351
10/21/201451.8353.0051.8353.008,395
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center