$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
11/6/201529.5829.7129.5829.71578
11/5/201529.6729.8529.6729.853,899
11/4/201529.7929.7929.5729.581,674
11/3/201529.7029.9529.6329.95976
10/30/201529.0229.4129.0229.221,592
10/29/201529.1629.2229.0329.042,060
10/28/201528.6729.2028.6729.073,531
10/26/201529.0729.1028.9929.033,714
10/23/201528.9528.9528.7728.861,011
10/22/201528.3428.7428.3428.686,423
10/21/201528.5228.5228.3828.481,486
10/20/201528.3628.4928.3628.391,335
10/19/201528.3028.4628.3028.355,326
10/16/201528.4128.4128.2328.23647
10/15/201528.3228.5628.2928.562,650
10/14/201528.2428.3328.2428.301,541
10/13/201528.4828.4828.3928.39764
10/12/201528.5628.6028.5528.552,352
10/9/201528.8328.8528.7428.80648
10/8/201528.1428.6728.1428.672,254
10/7/201527.9428.2127.9428.211,318
10/6/201527.6727.8027.6727.801,185
10/5/201527.0027.3627.0027.311,717
10/2/201526.7926.8026.7926.80398
10/1/201526.4526.4526.1426.272,803
9/30/201526.4526.4526.2526.39887
9/29/201525.9826.1125.9826.112,271
9/28/201526.0326.0325.8525.857,475
9/25/201526.4826.6126.3926.391,549
9/24/201526.2026.3926.0426.391,078
9/23/201526.5426.6926.3926.39950
9/22/201526.6726.6726.5126.643,291
9/21/201527.3827.3827.1627.202,567
9/18/201527.2927.4027.2927.402,370
9/17/201527.9627.9627.9627.960
9/16/201527.6827.9627.6827.962,199
9/15/201527.4427.7827.4427.78827
9/14/201527.5427.5427.3527.414,031
9/11/201527.5727.7127.4327.713,028
9/10/201527.4927.5927.4927.593,004
9/9/201527.9327.9327.6527.662,478
9/8/201527.7027.8627.7027.864,275
9/4/201527.1027.1927.1027.191,359
9/3/201527.7227.8027.5627.68919
9/2/201527.2227.4027.2227.40953
9/1/201527.4327.4527.0927.092,983
8/31/201527.7628.1627.7627.872,065
8/28/201527.9127.9827.9127.961,286
8/27/201527.7427.8227.7427.822,883
8/26/201527.5727.7327.0127.455,664
8/25/201526.8127.8926.8127.275,238
8/24/201526.3126.5126.2626.934,015
8/21/201529.1029.1027.8527.852,727
8/20/201529.1029.1028.4128.461,263
8/19/201529.2929.2929.1129.20797
8/18/201529.6929.6929.5129.512,494
8/17/201529.7929.9029.7929.901,287
8/14/201529.5929.7429.5929.722,144
8/13/201529.7629.8029.6629.742,572
8/12/201529.4329.4629.2729.452,217
8/11/201529.8129.8529.5829.581,664
8/10/201529.7330.1729.7330.174,162
8/7/201529.5429.6829.5429.541,804
8/6/201529.7329.8229.7129.711,844
8/5/201530.2130.2330.0130.1626,312
8/4/201530.1930.2629.9030.0014,856
8/3/201530.0330.0329.9529.951,132
7/31/201530.0030.0529.9229.92852
7/30/201529.5529.8929.5529.891,048
7/29/201529.8529.9229.8529.881,299
7/28/201529.5129.7729.4529.771,989
7/27/201529.5829.5829.4329.431,957
7/24/201530.1930.1929.8429.841,997
7/23/201530.2330.3130.1930.193,417
7/22/201530.1130.1530.1130.15532
7/21/201530.3430.4630.2930.351,783
7/20/201530.6230.6830.5130.513,733
7/17/201530.6730.6930.5330.532,383
7/16/201530.8930.8930.8630.86456
7/15/201530.5430.6030.4630.462,259
7/14/201530.7030.7730.6530.721,183
7/13/201530.5130.5130.4730.511,661
7/10/201530.3830.3830.2630.272,233
7/9/201529.9030.0429.6129.612,529
7/8/201529.7329.8429.3829.528,277
7/7/201529.7530.2029.4930.156,597
7/6/201530.0030.0129.9529.95819
7/2/201530.6630.6630.4030.40627
7/1/201530.7230.9030.4430.542,884
6/30/201530.7330.7330.4430.441,190
6/29/201530.6930.7930.4830.591,911
6/26/201531.3531.3531.1131.222,178
6/25/201531.2731.3331.2631.261,473
6/24/201531.4631.4631.2231.225,615
6/23/201531.4931.6131.4431.44827
6/22/201531.5531.5531.4531.552,889
6/19/201531.3131.3131.2531.25796
6/18/201531.2531.2531.2531.250
6/17/201531.1531.2531.0631.252,939
6/16/201531.1631.3131.1031.311,625
  • Showing 301-400 of 1,249 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center