$13.40 +0.30 (%) PS Zacks MC Prt Shs - NYSEARCA

Feb. 12, 2016 | 02:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZI historical data

Date Open High Low Close Volume
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
1/5/201615.0815.0814.9114.974,962
1/4/201615.1415.1414.8914.945,821
12/31/201515.5215.5215.4815.481,171
12/30/201515.6415.6415.5415.541,836
12/29/201515.7215.7215.6215.689,010
12/28/201515.4715.5715.4215.5310,198
12/24/201515.5515.5515.5515.550
12/23/201515.5215.6415.4715.558,687
12/22/201515.3115.3715.3015.3410,881
12/21/201515.2615.3115.1815.2511,100
12/18/201515.3115.3115.1115.112,900
12/17/201515.3415.3615.3415.36744
12/16/201515.2815.4815.2815.426,849
12/15/201515.2215.2215.2215.22633
12/14/201515.0015.0015.0015.00718
12/11/201515.1815.2115.0715.07550
12/10/201515.4015.5015.4015.502,730
12/9/201515.4715.5915.4015.403,207
12/8/201515.6215.6515.5515.651,738
12/7/201515.9015.9015.7615.791,557
12/4/201515.9016.0115.9015.943,952
12/3/201516.1016.1016.1016.10149
12/2/201516.1016.1316.1016.133,238
12/1/201516.1416.1416.0116.01478
11/30/201516.0616.1916.0616.144,136
11/27/201516.0516.0516.0516.051,034
11/25/201515.9715.9715.9715.97647
11/24/201515.6915.8815.6915.841,641
11/23/201515.7515.8615.7515.86713
11/20/201515.7115.7515.7115.751,418
11/19/201515.6015.6015.5815.58588
11/18/201515.5515.6515.5515.651,142
11/17/201515.4415.4515.4415.45289
11/16/201515.3715.4415.3715.44473
11/13/201515.7215.7215.7215.720
11/12/201515.7215.7215.7215.720
11/11/201515.8715.8715.7215.72498
11/10/201515.7215.8515.7215.85663
11/9/201515.9615.9615.9615.960
11/6/201515.8816.0015.8815.966,034
11/5/201515.7915.7915.7715.781,333
11/4/201515.7715.7915.7115.79792
11/3/201515.7815.9115.7715.812,235
10/30/201515.5415.5415.3915.39979
10/29/201515.5415.5415.5415.541
10/28/201515.5815.5815.5815.58259
10/27/201515.4215.4215.3415.34501
10/26/201515.5715.5815.5715.58500
10/23/201515.5715.5815.5715.58362
10/22/201515.4115.5315.3415.441,265
10/21/201515.3615.3615.3515.35646
10/20/201515.4215.4815.4215.47650
10/19/201515.3815.4415.3815.411,260
10/16/201515.4815.4815.3815.421,120
10/15/201515.0815.3115.0815.319,034
10/14/201515.2315.2315.0815.111,032
10/13/201515.2715.3715.2715.37969
10/12/201515.3315.4515.2915.452,238
10/9/201515.3215.3715.2915.316,504
10/8/201515.1915.3315.1915.331,022
10/7/201515.0315.1815.0315.153,938
10/6/201515.0815.0814.8714.923,125
10/5/201514.9214.9914.9114.9820,477
10/2/201514.5214.6114.5214.61596
10/1/201514.6814.6814.5014.541,242
9/30/201514.6214.6214.4714.473,918
9/29/201514.4814.4814.4814.48432
9/28/201514.6014.6714.4714.471,042
9/25/201514.9615.0214.8514.852,366
9/24/201514.8815.0114.8715.013,754
9/23/201514.9114.9614.9114.96346
9/22/201515.0415.0414.9314.938,413
9/21/201515.2515.2515.0915.137,445
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center