$60.39 +0.41 (%) Ps DWA Bc Ml pf Shs - NYSE ARCA

Dec. 2, 2016 | 03:59 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
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
10/20/201450.6351.3350.4851.335,819
10/17/201450.8551.4350.5551.0019,913
10/16/201448.4250.2948.0050.159,141
10/15/201448.2049.4947.5849.4354,703
10/14/201449.0049.5948.4748.7816,552
10/13/201450.1450.4648.6548.70112,393
10/10/201451.4151.4150.0450.0818,222
10/9/201452.9052.9051.3151.4824,007
10/8/201452.2752.9551.3652.8965,243
10/7/201452.8653.1052.5052.506,820
10/6/201453.7453.8353.2053.3623,518
10/3/201453.7153.9053.4953.493,780
10/2/201453.4353.5052.3053.3179,657
10/1/201455.0055.0653.3453.34135,845
9/30/201455.8456.0155.0555.275,561
9/29/201455.9856.0255.6355.8315,673
9/26/201455.8256.2355.6956.176,517
9/25/201456.6756.6755.7155.7242,158
9/24/201456.4556.8456.2656.8217,902
9/23/201456.7556.7856.4056.416,184
9/22/201457.1457.3756.6756.6732,791
9/19/201457.4357.4356.8156.812,769
9/18/201457.4357.4657.2957.324,231
9/17/201457.2157.5357.0157.164,975
9/16/201456.6357.3356.5957.205,794
9/15/201456.9756.9756.4056.5743,962
9/12/201457.3857.3856.6756.755,317
9/11/201457.1957.3357.1957.252,778
9/10/201456.9957.4356.9957.436,257
9/9/201457.8757.8756.9356.985,703
9/8/201457.8857.9957.5257.665,766
9/5/201458.0558.0557.5357.9792,275
9/4/201458.3958.4457.6657.8235,778
9/3/201458.2158.3358.0458.1013,208
9/2/201458.0758.1457.6458.1213,762
8/29/201457.6657.9457.6657.94135,021
8/28/201457.3857.8357.3857.722,725
8/27/201457.5157.6057.3757.4820,496
8/26/201457.4057.6657.4057.54141,122
8/25/201457.3657.4857.2257.48149,463
8/22/201456.9157.2256.8157.0643,029
8/21/201458.0158.0156.8657.224,853
8/20/201457.4057.4056.7857.044,815
8/19/201456.6957.0856.6957.0717,549
8/18/201456.5356.7856.4356.566,965
8/15/201456.3556.4255.8056.165,074
8/14/201456.1556.1956.0056.113,212
8/13/201455.8456.0955.6156.076,267
8/12/201455.3155.5755.1555.574,796
8/11/201455.5855.8155.4455.526,958
8/8/201454.9955.3454.9755.217,065
8/7/201455.0055.1554.6454.643,467
8/6/201454.6255.2054.6255.207,898
8/5/201455.2455.2754.6054.707,363
8/4/201454.9555.5354.5055.419,894
8/1/201454.4554.8254.0354.5511,375
7/31/201455.3555.3854.3854.386,783
7/30/201456.2556.5055.6955.692,986
7/29/201456.9756.9756.2756.3214,879
7/28/201456.4256.8156.3656.6310,871
7/25/201456.4856.4956.4156.482,933
7/24/201456.4356.4456.1556.275,025
7/23/201456.1356.4356.1356.282,374
7/22/201456.0856.3056.0856.194,322
7/21/201455.8555.9055.6355.766,972
7/18/201455.5755.9955.5055.8310,845
7/17/201455.7555.7755.3855.493,047
7/16/201455.8355.8455.5555.673,896
7/15/201455.6956.0055.3755.5714,535
7/14/201455.5355.6555.3255.506,152
  • Showing 501-600 of 1,250 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center