$33.39 +0.14 (%) PS Clean Port Shs - NYSE ARCA

Jan. 20, 2017 | 03:57 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
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
2/19/201627.3127.4827.2227.444,664
2/18/201627.6527.7427.4927.567,121
2/17/201627.5327.6727.5027.679,031
2/16/201626.6527.0326.6526.886,626
2/12/201625.9426.2025.9426.083,900
2/11/201625.7326.0325.6926.031,437
2/10/201626.2526.3426.2026.211,177
2/9/201626.1926.2025.9426.20736
2/8/201626.2226.2225.8125.935,617
2/5/201627.0127.0326.6126.613,934
2/4/201627.0627.1027.0627.10442
2/3/201626.7326.7326.7326.73300
2/2/201626.4926.5326.3126.311,260
2/1/201626.7926.9426.7226.922,389
1/29/201626.7626.8926.7626.89579
1/28/201626.4226.4226.2826.282,003
1/27/201626.5827.0726.1726.2711,644
1/26/201626.0326.5826.0326.471,944
1/25/201626.2326.2325.8925.894,940
1/22/201626.2726.3126.2626.31675
1/21/201625.7125.9325.5925.884,479
1/20/201625.5525.6824.9525.686,103
1/19/201626.0126.1925.7325.985,432
1/15/201625.7125.9125.6825.773,728
1/14/201626.3526.7826.3526.551,698
1/13/201626.9526.9526.3226.325,127
1/12/201627.1627.2026.9027.1823,566
1/11/201627.3527.3526.8426.842,901
1/8/201627.8027.8027.2227.224,083
1/7/201627.6327.7027.3827.431,727
1/6/201628.2628.3728.1628.281,719
1/5/201628.7828.8528.6628.853,695
1/4/201628.9328.9325.0028.893,903
12/31/201529.3829.4629.1929.403,524
12/30/201529.8029.8429.6629.66889
12/29/201529.7730.0229.6629.904,008
12/28/201529.4129.6529.4129.501,983
12/24/201529.7729.8129.7729.811,278
12/23/201529.4729.6329.4429.621,911
12/22/201529.0129.2828.9329.262,700
12/21/201529.2429.2428.7628.882,737
12/18/201528.9828.9828.6528.822,942
12/17/201529.4929.4929.0129.163,909
12/16/201528.8829.2728.8829.267,043
12/15/201528.5128.7728.5128.5910,366
12/14/201528.5028.5028.0528.364,325
12/11/201528.4728.4728.4228.421,208
12/10/201529.0629.0628.9029.001,302
12/9/201529.3329.4428.8829.013,831
12/8/201529.0429.2129.0429.074,031
12/7/201529.8329.8329.4529.462,803
12/4/201529.6129.8529.6029.8518,633
12/3/201529.7729.8029.4129.415,115
12/2/201529.7529.8529.6129.673,263
12/1/201529.7829.9029.6929.7812,122
11/30/201529.7029.8529.7029.738,519
11/27/201529.5029.6029.5029.563,286
11/25/201529.3029.5029.3029.4614,097
11/24/201529.1829.2529.0229.258,343
11/23/201529.2029.3429.1029.103,620
11/20/201529.2029.3029.1729.1810,161
11/19/201529.0529.2029.0529.189,742
11/18/201528.6829.0528.6829.059,249
11/17/201528.7328.9928.5928.6512,487
11/16/201528.5528.5528.4028.402,619
11/13/201528.5628.5828.3428.343,910
11/12/201529.0529.0528.6928.692,728
11/11/201529.4129.4129.1629.166,128
11/10/201529.2529.2529.1229.25780
11/9/201529.5329.5329.2929.442,565
  • Showing 201-300 of 1,249 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center