$15.57 -0.08 (%) PS Zacks MC Prt Shs -

May. 27, 2016 | 02:58 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

PZI historical data

Date Open High Low Close Volume
5/27/201615.5315.5715.5115.57632
5/26/201615.6415.6415.6415.640
5/25/201615.6715.6715.5015.642,670
5/24/201615.4415.5015.4215.451,648
5/23/201615.2815.3615.2815.341,938
5/20/201615.2015.2715.1715.172,411
5/19/201615.0415.0415.0415.04123
5/18/201615.0715.2815.0715.161,284
5/17/201615.2915.2915.1215.125,020
5/16/201615.3815.4415.3815.443,271
5/13/201615.2315.4515.1815.208,928
5/12/201615.3315.4815.3215.345,469
5/11/201615.4715.4715.4215.42619
5/10/201615.3515.4715.3315.473,019
5/9/201615.3415.3915.2715.39860
5/6/201615.3415.3415.3215.32452
5/5/201615.3315.3315.2615.261,478
5/4/201615.3315.3315.2915.29963
5/3/201615.5815.5815.3415.353,095
5/2/201615.6215.6515.5015.65687
4/29/201615.6015.6015.6015.600
4/28/201615.7415.8015.5515.603,377
4/27/201615.6015.6415.5915.642,155
4/26/201615.4315.6115.4315.612,302
4/25/201615.3015.4015.2915.401,542
4/22/201615.4415.4415.4415.44312
4/21/201615.3715.3715.3415.34331
4/20/201615.5015.5115.5015.51333
4/19/201615.3915.4815.3815.433,633
4/18/201615.1515.3515.1515.35793
4/15/201615.1515.1515.1515.150
4/14/201615.2415.2415.1415.153,631
4/13/201615.1915.1915.1215.121,636
4/12/201614.8415.0414.8414.953,255
4/11/201614.9414.9414.8414.842,717
4/8/201614.7914.7914.6714.674,788
4/7/201614.6714.6714.6714.671,183
4/6/201614.6214.8114.6214.805,399
4/5/201614.9514.9514.9514.950
4/4/201614.9514.9514.9514.95586
4/1/201614.9315.0114.9315.011,669
3/31/201615.0415.0414.9614.982,233
3/30/201614.9514.9614.9514.951,756
3/29/201614.5914.8614.5914.862,084
3/28/201614.5214.5214.5214.52344
3/24/201614.4014.5814.3814.585,628
3/23/201614.8914.8914.8914.890
3/22/201614.8114.8914.8114.89387
3/21/201614.9314.9314.9314.93160
3/18/201614.7514.9014.7514.862,610
3/17/201614.5514.5514.5514.550
3/16/201614.5514.5514.5514.550
3/15/201614.5514.5514.5514.55323
3/14/201614.6714.7014.6714.705,680
3/11/201614.6114.8014.6014.809,981
3/10/201614.6214.6214.4514.506,186
3/9/201614.5314.6614.5114.621,037
3/8/201614.6814.6814.6814.68249
3/7/201614.8314.8314.8314.83123
3/4/201614.7414.7914.6114.625,715
3/3/201614.5914.5914.5614.58985
3/2/201614.2714.4614.2714.461,311
3/1/201614.2414.2814.2414.243,075
2/29/201614.2014.2014.1614.17630
2/26/201614.1114.1614.1114.142,248
2/25/201613.9014.0113.9014.00913
2/24/201613.6413.6713.6413.641,504
2/23/201613.8713.8713.8413.84570
2/22/201614.0114.0113.9213.921,087
2/19/201613.7413.7413.7413.740
2/18/201613.7213.7413.7213.741,026
2/17/201613.7313.8013.7313.774,779
2/16/201613.5613.6713.5613.671,942
2/12/201613.3013.4013.3013.408,608
2/11/201613.0713.1213.0513.1012,810
2/10/201613.3213.5113.2813.284,233
2/9/201613.3313.4513.2813.434,167
2/8/201613.2913.4613.2913.463,440
2/5/201613.6313.6613.6213.622,222
2/4/201613.7813.8013.7013.804,988
2/3/201613.6313.7613.6313.752,287
2/2/201613.7813.8313.7113.725,569
2/1/201613.9113.9813.9113.984,340
1/29/201613.8013.9813.8013.9814,912
1/28/201613.6413.7313.6213.654,279
1/27/201613.5813.6113.4513.507,525
1/26/201613.7113.7113.6113.6213,435
1/25/201613.4213.4213.4113.412,005
1/22/201613.4713.6613.4713.6615,586
1/21/201613.3513.5913.3113.3111,141
1/20/201612.8613.3112.8213.3013,195
1/19/201613.6213.6213.1813.289,952
1/15/201613.5513.5513.2813.384,175
1/14/201613.7813.8313.6213.771,917
1/13/201613.9813.9913.6413.643,807
1/12/201614.2514.2513.9814.091,268
1/11/201614.2914.3514.0714.183,859
1/8/201614.4914.5714.3914.3914,067
1/7/201614.6514.6514.4914.492,783
1/6/201615.0115.0114.8314.933,045
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center