$32.50 +0.12 (%) PS Clean Port Shs - NYSE ARCA

Dec. 2, 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

PZD historical data

Date Open High Low Close Volume
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
8/25/201632.7132.8032.6732.772,682
8/24/201632.8832.8832.7232.852,921
8/23/201632.8432.9132.8032.822,385
8/22/201632.6332.6632.5432.542,407
8/19/201632.2632.5032.2632.506,144
8/18/201632.2032.5032.2032.422,315
8/17/201632.0132.1031.9232.091,699
8/16/201632.2632.4332.2532.362,781
8/15/201632.4532.4532.3932.45768
8/12/201632.2532.2532.1832.18938
8/11/201631.9632.1431.9632.144,548
8/10/201632.0232.0231.7731.791,227
8/9/201632.0032.2532.0032.182,567
8/8/201632.0032.0031.8431.991,493
8/5/201631.8031.8631.8031.86658
8/4/201631.7031.7031.5631.581,675
8/3/201631.3831.3831.3731.37490
8/2/201631.5331.5331.2331.364,705
8/1/201631.4231.5731.4231.57771
7/29/201631.4031.5131.2831.351,721
7/28/201631.3631.4031.3331.332,259
7/27/201631.4031.4031.2131.211,546
7/26/201630.8931.2430.8931.141,387
7/25/201631.0831.0830.8030.861,068
7/22/201630.9131.0430.9131.041,075
7/21/201631.0531.2430.9130.911,588
7/20/201630.7531.1030.7531.10940
7/19/201630.6730.8430.6730.782,441
7/18/201630.7630.9530.7630.95907
7/15/201630.9830.9830.7530.792,097
7/14/201630.8330.9930.8330.911,515
7/13/201630.8130.8130.5530.55781
7/12/201630.6430.7230.5930.592,312
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center