$16.80 +0.02 (%) PS Zacks MC Prt Shs -

Aug. 30, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZI historical data

Date Open High Low Close Volume
8/29/201616.7516.7816.7516.781,945
8/26/201616.8216.8216.6316.631,892
8/25/201616.5516.7416.5516.634,095
8/24/201616.7616.8116.7616.811,072
8/23/201616.7416.8216.7416.751,880
8/22/201616.5916.5916.5816.58555
8/19/201616.6216.6416.6216.64500
8/18/201616.7216.7416.5916.641,953
8/17/201616.6016.6016.5016.542,049
8/16/201616.7016.7016.7016.700
8/15/201616.7016.7016.6116.707,810
8/12/201616.6316.6316.6316.630
8/11/201616.6316.6516.5516.632,171
8/10/201616.6216.6216.6216.620
8/9/201616.5416.6416.5416.624,030
8/8/201616.6616.6816.5616.6837,941
8/5/201616.5216.6216.4316.607,261
8/4/201616.4216.4216.4016.40883
8/3/201616.3216.4016.3216.402,520
8/2/201616.2716.2716.2716.27304
8/1/201616.4716.5216.4316.431,433
7/29/201616.5316.5816.4716.524,496
7/28/201616.4816.5116.4516.473,927
7/27/201616.5116.5316.5116.5373,641
7/26/201616.3616.4316.3516.395,199
7/25/201616.3016.3416.2916.345,735
7/22/201616.2616.4016.2616.404,724
7/21/201616.4116.4116.4116.410
7/20/201616.3016.4816.3016.4110,038
7/19/201616.4116.4416.4016.40973
7/18/201616.3616.4616.3616.414,624
7/15/201616.3816.3816.3316.333,745
7/14/201616.4616.4616.3816.381,234
7/13/201616.4016.4016.3216.33790
7/12/201616.1616.4016.1616.4010,514
7/11/201616.2016.2116.0316.2125,026
7/8/201615.6915.6915.6915.690
7/7/201615.6915.6915.6915.69239
7/6/201615.5215.6315.5015.63995
7/5/201615.8415.8415.5415.562,597
7/1/201615.6215.7015.6215.7016,828
6/30/201615.6015.7215.5415.72721
6/29/201615.4015.5115.4015.411,590
6/28/201615.1215.2615.0815.263,650
6/27/201615.1615.1614.9514.951,667
6/24/201615.0115.3815.0115.264,740
6/23/201615.7015.7915.7015.714,526
6/22/201615.5015.6315.5015.522,445
6/21/201615.5415.5415.4415.44539
6/20/201615.6515.6515.6315.634,572
6/17/201615.4815.4815.3715.411,444
6/16/201615.5015.5015.5015.500
6/15/201615.5015.5015.5015.500
6/14/201615.6015.6215.5015.502,772
6/13/201615.6815.6815.5715.584,894
6/10/201615.8415.8915.7615.773,631
6/9/201615.8816.0415.8815.922,049
6/8/201616.1116.1116.0116.01489
6/7/201615.9616.0015.9415.962,970
6/6/201615.6715.9015.6715.832,803
6/3/201615.6615.7915.5815.606,187
6/2/201615.5815.7815.5815.6713,004
6/1/201615.5915.6115.5815.591,600
5/31/201615.5915.5915.5815.59537
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center