$59.84 +0.27 (%) Ps DWA Bc Ml pf Shs - NASDAQ

Jan. 20, 2017 | 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
3/31/201452.4752.8952.3252.7310,499
3/28/201452.2952.3351.8051.875,857
3/27/201451.9451.9451.3751.6512,968
3/26/201453.1553.2052.0452.126,119
3/25/201452.9153.2352.5752.875,258
3/24/201453.7853.7852.4452.915,882
3/21/201453.3453.7053.2553.255,669
3/20/201452.6553.1452.6553.035,014
3/19/201453.2853.3952.6552.9545,245
3/18/201452.8953.3352.8953.2637,974
3/17/201452.5052.9552.4152.666,877
3/14/201452.3652.4352.0652.149,717
3/13/201453.0253.0252.1452.145,631
3/12/201452.6052.6752.4452.573,548
3/11/201453.2753.3052.7552.8110,484
3/10/201453.1053.3252.9453.323,229
3/7/201453.5353.5353.1153.166,791
3/6/201452.9553.5052.9553.307,262
3/5/201452.9952.9952.8152.908,002
3/4/201452.7752.9252.7352.925,002
3/3/201452.0852.2251.5752.068,303
2/28/201452.0752.4952.0752.086,150
2/27/201451.7452.2251.7452.056,915
2/26/201451.4651.9851.3851.6638,596
2/25/201451.1551.4150.8651.187,284
2/24/201451.2151.4551.0051.0013,010
2/21/201451.3051.3050.9350.934,243
2/20/201450.6051.0850.5651.084,925
2/19/201451.1251.1550.5650.563,003
2/18/201451.1951.1951.0051.154,169
2/14/201450.6251.1350.6251.122,833
2/13/201450.1550.8450.1550.764,511
2/12/201450.3250.3250.0850.213,283
2/11/201449.6750.0649.5650.063,150
2/10/201449.0649.4849.0649.4313,167
2/7/201449.4749.4748.7549.236,951
2/6/201448.2048.6048.2048.552,478
2/5/201448.0148.1847.4548.1411,675
2/4/201447.8848.3047.8848.093,601
2/3/201449.0549.2447.6547.6931,011
1/31/201449.1349.4549.1349.3111,785
1/30/201449.1049.4649.0249.385,124
1/29/201448.3349.3748.3348.86180,898
1/28/201448.7648.8248.6048.806,152
1/27/201448.9749.0648.2548.7144,735
1/24/201449.6649.6648.8048.8713,660
1/23/201451.0551.0550.1050.366,030
1/22/201451.0951.0950.6850.8932,149
1/21/201451.3751.3750.7350.854,662
1/17/201450.8750.9550.8050.827,716
1/16/201450.8950.9150.7250.864,492
1/15/201450.7850.9450.7250.944,941
1/14/201450.0650.6250.0650.6211,616
1/13/201450.5450.5449.9449.9410,057
1/10/201450.5450.5950.4250.479,838
1/9/201450.5250.5250.3250.518,681
1/8/201450.2450.4750.2450.4614,071
1/7/201450.2650.3650.2650.323,403
1/6/201450.5450.5450.0850.2011,417
1/3/201450.9550.9550.4550.597,068
1/2/201450.9450.9450.4550.6032,257
12/31/201350.9750.9850.9050.982,466
12/30/201350.8750.9450.7650.893,336
12/27/201350.7650.8350.7450.833,227
12/26/201350.7050.7350.4850.694,757
12/24/201350.0450.5350.0450.466,822
12/23/201349.9950.0549.9949.992,179
12/20/201349.4249.8349.4249.795,700
12/19/201349.4949.7349.4949.655,827
12/18/201349.1849.6649.0049.668,999
12/17/201349.0049.2648.8449.155,149
12/16/201349.2249.2248.9749.122,997
12/13/201348.7148.7948.6648.783,112
12/12/201348.5348.5748.2948.532,188
12/11/201348.8148.8148.5448.60799
12/10/201349.3749.5649.1949.253,622
12/9/201349.4349.4349.2349.313,474
12/6/201348.9649.3148.9649.1621,827
12/5/201348.6748.7048.5948.633,548
12/4/201348.6649.0147.8748.715,585
12/3/201349.0149.0348.4048.524,507
12/2/201349.2549.3748.9648.963,567
11/29/201349.2149.3549.1549.283,257
11/27/201349.0649.1048.9549.092,583
11/26/201348.6848.9148.6348.912,789
11/25/201348.8348.8948.6748.675,523
11/22/201348.5748.9548.5748.951,668
11/21/201348.2548.7648.2548.723,996
11/20/201348.5248.5248.1448.141,091
11/19/201348.6148.8348.4448.519,975
11/18/201348.8949.0048.6748.706,459
11/15/201348.8649.0048.7848.9726,633
11/14/201348.5348.8248.5348.763,096
11/13/201348.0048.5747.9748.579,115
11/12/201348.3048.3047.9748.183,559
11/11/201348.2148.4148.2048.375,749
11/8/201347.5348.2547.5348.136,353
11/7/201348.2948.2947.5047.536,298
11/6/201348.4248.4548.1248.268,179
11/5/201348.4948.4948.0248.158,882
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center