$32.42 +0.04 (%) PS Clean Port Shs - NYSE ARCA

Dec. 2, 2016 | 02:06 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
11/28/201429.7329.7329.5629.621,663
11/26/201429.9429.9829.9429.98696
11/25/201429.9630.0329.8629.972,801
11/24/201429.6529.8829.6529.886,431
11/21/201429.7029.7129.5229.604,238
11/20/201429.2729.3929.2729.391,727
11/19/201429.5329.5529.3529.4115,596
11/18/201429.4429.7929.4429.795,988
11/17/201429.3129.3829.3029.382,027
11/14/201429.4229.5329.3629.533,265
11/13/201429.6029.6029.3729.422,031
11/12/201429.1829.4129.1829.363,835
11/11/201429.6029.6329.4629.462,219
11/10/201429.4729.5829.4429.516,017
11/7/201429.3029.4529.3029.458,659
11/6/201429.1429.4529.1429.292,240
11/5/201429.0629.2028.9929.032,634
11/4/201428.9129.0928.8928.972,938
11/3/201429.0829.0829.0129.06802
10/31/201428.9029.1228.9029.075,129
10/30/201428.4829.7328.0228.784,561
10/29/201428.7228.7228.4428.533,417
10/28/201428.1928.6728.1928.672,560
10/27/201428.1628.1627.8628.0916,621
10/24/201428.0928.1828.0528.181,598
10/23/201427.8628.2527.8628.142,626
10/22/201427.9827.9827.6727.671,740
10/21/201427.7127.9527.7027.953,605
10/20/201427.0727.3327.0727.325,959
10/17/201427.2027.4027.1127.276,762
10/16/201426.1527.0026.1526.773,261
10/15/201426.4126.7826.3326.786,441
10/14/201426.8427.0126.7226.829,624
10/13/201427.0027.0026.6526.655,656
10/10/201427.1427.1826.8926.965,809
10/9/201428.0628.0627.3527.4027,877
10/8/201427.7328.1427.4828.1415,365
10/7/201428.1728.1727.7827.7816,392
10/6/201428.8328.8428.3528.4722,626
10/3/201428.9528.9528.8028.903,958
10/2/201428.8528.9228.7428.9215,519
10/1/201429.1329.1328.8628.884,208
9/30/201429.3929.4429.3229.323,602
9/29/201429.5529.5529.5129.521,387
9/26/201429.5929.6429.5929.642,577
9/25/201430.0230.0229.5429.638,752
9/24/201430.0730.0729.7430.025,749
9/23/201430.1730.1729.8929.964,147
9/22/201430.0330.1630.0330.161,705
9/19/201430.6330.6330.2930.366,634
9/18/201430.4930.6730.4930.5622,272
9/17/201430.4430.5930.3630.361,586
9/16/201430.3130.4830.2730.433,853
9/15/201430.5030.5030.4730.481,029
9/12/201430.8030.8030.7030.706,374
9/11/201430.7430.9530.7430.942,341
9/10/201430.9230.9330.7530.933,344
9/9/201431.0531.1330.9130.915,998
9/8/201431.4631.4631.1831.274,425
9/5/201431.1831.3731.1831.374,958
9/4/201431.6631.6631.2631.263,066
9/3/201431.8631.8631.5131.512,617
9/2/201431.6131.6131.3631.531,911
8/29/201431.3131.5031.3131.482,255
8/28/201431.5531.5531.3731.484,907
8/27/201431.6931.7731.6131.6887,667
8/26/201431.4331.7431.4331.622,759
8/25/201431.5931.6231.4831.539,094
8/22/201431.5531.5531.3431.408,041
8/21/201431.3731.5831.3731.5810,279
8/20/201431.2931.5931.2131.587,811
8/19/201431.4331.5731.4331.574,613
8/18/201432.4732.4731.0931.418,725
8/15/201431.3031.3030.9531.002,330
8/14/201430.9731.1930.9731.168,476
8/13/201430.8931.0330.8931.022,639
8/12/201430.9230.9930.8630.862,168
8/11/201431.0231.0230.9230.922,193
8/8/201430.3530.7130.3530.715,531
8/7/201430.6030.6130.3530.384,673
8/6/201430.1030.5130.1030.471,708
8/5/201430.5630.7330.4430.474,119
8/4/201430.4130.6830.4030.6812,163
8/1/201430.3830.5230.3230.528,071
7/31/201431.1631.1630.6030.607,183
7/30/201431.3031.3831.2031.373,477
7/29/201431.5631.6031.4731.472,166
7/28/201431.6731.7431.4231.733,148
7/25/201431.7531.7731.6731.672,316
7/24/201431.8831.8831.8231.82897
7/23/201431.9131.9731.7631.761,716
7/22/201432.0032.0032.0032.001,439
7/21/201431.6531.7731.5831.723,856
7/18/201431.5731.8031.5731.793,157
7/17/201432.0132.0131.4831.495,248
7/16/201432.2432.2431.9632.033,869
7/15/201431.9831.9931.7731.852,192
7/14/201431.9632.2031.9632.044,097
7/11/201432.0932.0931.7531.802,274
7/10/201431.7332.0531.7331.882,468
  • Showing 501-600 of 1,249 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center