$33.39 +0.26 (%) PS Clean Port Shs - NYSE ARCA

Dec. 7, 2016 | 02:23 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
7/13/201630.8130.8130.5530.55781
7/12/201630.6430.7230.5930.592,312
7/11/201630.4030.4030.2730.271,233
7/8/201629.9329.9329.8029.86659
7/7/201629.4229.5029.3129.31969
7/6/201629.1829.2929.0729.192,302
7/5/201629.5329.5329.2829.292,150
7/1/201630.1630.2929.9029.902,280
6/30/201629.5529.8629.4129.641,169
6/29/201629.3829.4329.2629.286,729
6/28/201628.7728.7728.6028.743,383
6/27/201628.5628.5628.1828.261,741
6/24/201629.5230.9329.2529.253,087
6/23/201631.1131.3731.1131.321,813
6/22/201631.0331.0330.8630.86772
6/21/201630.8730.9130.7630.851,883
6/20/201630.7231.1130.7230.773,823
6/17/201630.3530.3530.0930.231,851
6/16/201629.8730.3529.7030.357,474
6/15/201630.2830.5630.2830.557,274
6/14/201630.0030.2029.9230.033,076
6/13/201630.3430.6130.1730.171,058
6/10/201630.9331.0330.7630.764,302
6/9/201631.3531.5831.3531.474,225
6/8/201631.6631.8331.6431.833,226
6/7/201631.5831.8531.5831.742,599
6/6/201631.2131.6231.2131.546,354
6/3/201631.1631.3131.1631.313,186
6/2/201630.9531.2030.9531.181,694
6/1/201631.0531.0530.8830.952,355
5/31/201630.8030.9630.7630.762,789
5/27/201630.7930.9830.7930.923,190
5/26/201630.8030.9330.7930.791,700
5/25/201630.5430.7530.5430.753,236
5/24/201630.5430.5930.4030.59689
5/23/201629.8529.9429.8529.90633
5/20/201629.7030.0729.7029.771,218
5/19/201629.4429.6629.3729.621,609
5/18/201629.9630.1829.6829.6812,393
5/17/201630.0130.1729.8129.812,600
5/16/201629.7130.0029.7130.001,640
5/13/201629.6529.8629.6529.862,245
5/12/201630.1430.1429.6829.8910,256
5/11/201629.9530.3729.9530.004,619
5/10/201630.1030.1029.9029.962,186
5/9/201629.6429.7829.4929.5027,077
5/6/201629.4029.8429.4029.663,999
5/5/201629.6729.8129.6629.762,430
5/4/201629.8529.9329.6629.661,144
5/3/201630.0530.0829.8929.891,908
5/2/201630.2630.5330.2630.531,238
4/29/201630.4530.4530.0830.08900
4/28/201630.7730.7730.7730.77417
4/27/201630.8330.9830.8130.98380
4/26/201630.3530.6630.3530.661,285
4/25/201630.4330.4330.0730.071,570
4/22/201630.0830.4530.0830.45812
4/21/201630.1530.4430.1330.417,010
4/20/201630.2930.4030.0830.164,449
4/19/201630.0030.5230.0030.418,173
4/18/201629.6629.6629.6629.66716
4/15/201629.7030.0029.5829.592,291
4/14/201629.6230.0029.6230.003,540
4/13/201629.2229.9329.2229.932,422
4/12/201629.3629.5529.3329.375,190
4/11/201629.4229.6629.2729.662,331
4/8/201629.2429.5629.2429.422,259
4/7/201628.9929.1328.9529.1325,267
4/6/201629.2729.4929.2229.492,250
4/5/201629.2429.4329.2429.423,064
4/4/201629.9329.9329.7829.801,852
4/1/201629.7029.8629.7029.861,238
3/31/201630.1030.1430.1030.141,234
3/30/201630.0430.2030.0430.20552
3/29/201629.3329.9429.3329.937,522
3/28/201629.2229.4329.2229.43605
3/24/201629.1529.1929.0629.171,417
3/23/201629.6929.6929.4829.482,236
3/22/201629.7629.8329.5129.739,901
3/21/201629.8529.8529.7429.741,432
3/18/201629.8330.0129.8329.861,683
3/17/201629.2829.8529.2829.8361,204
3/16/201629.0629.4129.0629.29909
3/15/201628.9028.9928.9028.981,592
3/14/201629.0629.1629.0629.125,857
3/11/201628.9829.2028.9829.127,748
3/10/201629.0429.0428.4628.603,031
3/9/201628.7828.8428.7428.781,598
3/8/201629.0229.0228.5728.6321,177
3/7/201628.9529.2028.9529.011,390
3/4/201628.8129.1828.7628.956,960
3/3/201628.5428.8028.5428.736,273
3/2/201628.4228.5528.4128.483,069
3/1/201628.1128.6028.1128.601,293
2/29/201627.8828.1627.8827.9214,918
2/26/201627.8727.8727.8027.80948
2/25/201627.6327.7027.5327.672,844
2/24/201627.0027.3627.0027.36781
2/23/201627.8527.8527.5827.581,437
2/22/201627.6327.7927.6327.795,697
Trading Center