$53.08 -0.13 (%) Ps DWA Bc Ml pf Shs -

May. 26, 2016 | 03:51 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
3/13/201343.9143.9243.6443.884,748
3/12/201343.9344.0343.7743.875,083
3/11/201344.0044.0843.6643.8844,644
3/8/201343.6143.8843.6143.868,631
3/7/201343.2443.4443.2443.4462,864
3/6/201343.0743.2743.0743.1527,131
3/5/201342.8243.1442.8242.854,094
3/4/201342.2942.6042.2742.605,468
3/1/201342.5642.6341.8542.4815,386
2/28/201342.6142.7342.5042.6018,910
2/27/201342.0042.7141.9442.5723,354
2/26/201341.4441.6841.2241.6441,799
2/25/201342.3642.3641.2041.2033,229
2/22/201341.7142.1341.7142.056,699
2/21/201341.9141.9141.2141.4237,420
2/20/201343.4243.4241.9541.9873,106
2/19/201343.8443.8443.4043.5076,495
2/15/201343.5943.6443.3343.374,908
2/14/201343.4843.4843.2443.4010,206
2/13/201343.3843.4343.3043.4211,187
2/12/201343.2743.3643.2243.3018,019
2/11/201343.5643.5643.2943.4310,529
2/8/201343.5543.5843.4143.467,281
2/7/201343.4643.4842.8743.2012,350
2/6/201343.4543.5443.2343.4713,424
2/5/201343.4243.4243.1343.1715,498
2/4/201343.5543.5542.9543.0915,571
2/1/201343.4543.6543.2343.5223,823
1/31/201342.8643.1942.7843.0113,973
1/30/201343.4543.4542.8742.9618,097
1/29/201343.4043.6943.1243.3755,355
1/28/201344.1344.1343.2543.4836,368
1/25/201343.9943.9943.3843.7054,339
1/24/201343.5343.7143.3343.5317,596
1/23/201343.4643.4643.1743.3611,807
1/22/201343.2643.3143.0143.1414,274
1/18/201343.2143.2142.6142.8714,026
1/17/201342.8642.8842.5142.6926,630
1/16/201342.3942.3942.1142.2713,726
1/15/201342.3442.6642.3442.5917,305
1/14/201343.0143.1642.4242.4513,330
1/11/201342.4442.5442.2442.4920,123
1/10/201343.0943.0942.1342.56110,422
1/9/201342.5242.5242.3042.4233,485
1/8/201342.3642.3641.8441.997,791
1/7/201342.5042.8041.9342.1127,494
1/4/201341.7542.1741.3942.1716,374
1/3/201341.7042.0141.4041.4028,930
1/2/201342.5643.6441.3541.6963,462
12/31/201239.9540.4539.3540.456,531
12/28/201239.6939.9439.6239.6315,856
12/27/201240.4840.4839.5339.9315,283
12/26/201240.2140.2639.9740.107,711
12/24/201239.8140.0939.8140.037,425
12/21/201239.7039.8939.0239.892,496
12/20/201240.2340.5440.1440.545,170
12/19/201240.7040.7040.1740.1833,858
12/18/201239.7240.2439.7240.1991,323
12/17/201239.2839.5739.2839.5014,921
12/14/201238.9239.3438.9239.1415,824
12/13/201239.4839.4838.8838.938,505
12/12/201239.5639.6839.4139.414,435
12/11/201239.2739.4939.2739.444,327
12/10/201239.2039.2138.8739.1012,496
12/7/201238.7738.9038.7538.864,844
12/6/201238.8638.8738.5238.7039,523
12/5/201238.7838.8938.3738.768,097
12/4/201238.7939.0338.5038.7315,928
12/3/201239.5539.5538.6138.6438,250
11/30/201239.3839.3839.1539.242,122
11/29/201239.2639.4738.9339.1724,101
11/28/201238.1838.8138.1838.813,365
11/27/201238.8338.9438.7038.742,624
11/26/201238.5338.6538.4438.6511,719
11/23/201238.4638.5338.4638.531,505
11/21/201238.3338.3338.1038.2422,079
11/20/201238.0238.3537.9038.1260,492
11/19/201237.2938.1637.2938.1568,894
11/16/201236.9036.9036.3736.8811,280
11/15/201236.7336.8436.4636.579,913
11/14/201237.6337.7136.8336.8944,928
11/13/201237.5737.8137.4237.534,337
11/12/201238.0638.0637.6437.793,011
11/9/201237.5038.0937.5037.7610,924
11/8/201238.4738.4737.6037.698,665
11/7/201238.9238.9237.8938.3032,837
11/6/201238.8339.1338.7239.064,798
11/5/201238.2238.5738.2238.555,828
11/2/201239.1039.1038.2238.226,323
11/1/201237.9338.7937.9338.7924,268
10/31/201238.4038.4037.5237.9421,119
10/26/201237.5738.0937.5738.093,357
10/25/201237.6337.9737.5537.554,515
10/24/201237.7737.9037.5837.592,493
10/23/201237.4737.8437.4437.714,797
10/22/201238.4138.4138.0038.035,888
10/19/201238.4738.5238.0238.356,446
10/18/201238.8938.8938.8138.811,186
10/17/201238.5038.9838.4938.985,626
10/16/201237.8538.5337.8538.474,416
Trading Center