$33.46 0.00 (%) PS Clean Port Shs - NYSE ARCA

Jan. 23, 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

PZD historical data

Date Open High Low Close Volume
1/23/201733.4833.4933.2433.462,971
1/20/201733.3933.5033.2833.395,900
1/19/201733.4333.4333.2233.253,200
1/18/201733.3933.5233.3333.373,130
1/17/201733.6933.7733.5033.545,457
1/13/201733.5333.8033.5333.751,361
1/12/201733.5733.5733.3133.517,154
1/11/201733.2933.7233.2933.712,387
1/10/201733.3733.5433.3333.482,083
1/9/201733.3733.3933.2633.292,322
1/6/201733.1233.5033.1233.376,828
1/5/201733.3133.5133.2733.332,553
1/4/201733.0033.3733.0033.371,556
1/3/201732.9332.9732.8032.925,236
12/30/201632.8332.9132.6932.693,395
12/29/201632.7432.7832.5932.614,613
12/28/201632.8532.8532.6132.662,502
12/27/201632.9632.9832.9132.931,839
12/23/201632.7932.9332.7432.753,350
12/22/201632.8033.0632.7432.7513,053
12/21/201632.8233.0332.8232.822,795
12/20/201632.7932.8832.7932.841,940
12/19/201632.7532.9432.7232.722,996
12/16/201632.9333.0332.7132.716,169
12/15/201632.8533.0732.8532.861,731
12/14/201633.2333.3832.8832.882,907
12/13/201633.3533.5033.2833.337,349
12/12/201633.3333.4233.2333.395,895
12/9/201633.2733.4833.2733.471,404
12/8/201633.3033.5733.3033.442,199
12/7/201633.3033.5033.1433.502,682
12/6/201632.8533.1332.6733.132,938
12/5/201632.7332.8732.7332.772,488
12/2/201632.5632.5632.4032.501,895
12/1/201632.5832.6532.3832.382,236
11/30/201632.5832.5832.4632.462,747
11/29/201632.4032.5932.4032.462,122
11/28/201632.5032.7432.4532.4518,508
11/25/201632.4932.7732.4932.761,602
11/23/201632.1432.3532.1432.293,090
11/21/201632.0932.2632.0932.141,757
11/18/201632.1932.1931.9832.092,052
11/17/201632.0232.3232.0232.286,004
11/16/201631.9732.1531.9031.958,995
11/15/201631.8732.2631.6832.264,762
11/14/201631.7331.9931.7331.921,608
11/11/201631.5731.9031.5731.662,977
11/10/201631.4931.8130.0731.736,440
11/9/201630.7331.6530.7331.592,506
11/8/201631.4131.5431.4131.491,508
11/7/201631.3831.4831.3131.435,931
11/4/201630.6031.1030.6030.772,984
11/3/201631.1531.1530.7830.842,421
11/2/201631.2531.2530.8730.886,137
11/1/201631.7431.7431.1631.165,626
10/31/201631.5231.5731.5231.571,545
10/28/201631.4231.6131.3631.611,476
10/27/201631.5431.5431.2431.241,652
10/26/201631.7231.7931.6931.717,870
10/24/201632.1732.2532.0432.042,804
10/21/201631.9432.0031.8731.953,311
10/20/201632.1332.1532.0832.082,202
10/19/201632.1532.3532.1532.351,727
10/18/201632.1732.2932.1332.284,702
10/17/201632.1632.2232.0032.133,265
10/14/201632.2932.2932.0432.133,266
10/13/201632.0732.1031.9132.1015,294
10/12/201632.0232.2232.0232.116,902
10/11/201632.6932.7932.0832.148,254
10/10/201632.7832.8632.6732.688,160
10/7/201632.8232.8332.6532.805,986
10/6/201633.0033.0732.9633.071,740
10/5/201632.9233.2532.9233.241,789
10/4/201633.0833.1132.8932.963,111
10/3/201633.1533.1533.0033.045,616
9/30/201633.1633.1733.0533.134,289
9/29/201633.0933.1332.6932.732,711
9/28/201632.7733.0432.7733.041,375
9/27/201632.7732.8832.4832.702,869
9/26/201632.6632.9032.6332.703,063
9/23/201633.1533.1533.0733.071,048
9/22/201632.9733.3032.9733.305,648
9/21/201632.5032.6832.5032.681,530
9/20/201632.4532.5132.3032.301,429
9/19/201632.3732.5332.2332.364,340
9/16/201632.2632.2631.9932.153,528
9/15/201631.8932.3531.8932.283,786
9/14/201632.1632.1731.9431.972,159
9/13/201632.1132.1331.9832.132,622
9/12/201632.1232.5432.1232.531,846
9/9/201632.9632.9632.3532.416,548
9/8/201633.2633.2733.1333.135,614
9/7/201633.1433.3133.1233.262,719
9/6/201633.0833.1033.0133.102,847
9/2/201632.8533.0832.8533.082,158
9/1/201632.5432.6932.5432.641,957
8/31/201632.5032.5532.3632.361,421
8/30/201632.6632.6832.5932.681,922
8/29/201632.7032.8532.6732.671,300
8/26/201632.7233.0032.5432.657,012
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center