$18.72 0.00 (%) PS Zacks MC Prt Shs - NYSE ARCA

Dec. 7, 2016 | 04:00 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
12/7/201618.7518.7918.7218.72372
12/6/201618.5918.7018.5118.703,445
12/5/201618.4318.5018.3618.501,746
12/2/201618.1218.1818.1218.138,187
12/1/201618.1418.1418.1418.14136
11/30/201618.2018.2318.0918.144,431
11/29/201618.1718.1718.1018.103,124
11/28/201618.3718.3718.1718.195,067
11/25/201618.1618.2918.1618.29542
11/23/201618.1818.2918.1818.292,120
11/21/201617.9317.9417.8717.892,140
11/18/201617.7017.8117.7017.811,847
11/17/201617.5817.8417.5817.666,877
11/16/201617.5717.6917.5717.653,408
11/15/201617.5817.6017.4917.581,677
11/14/201617.5617.6317.4517.524,151
11/11/201617.0917.3717.0417.373,667
11/10/201616.9517.0816.8017.025,719
11/9/201616.3216.6516.2716.631,928
11/8/201616.1216.3116.1216.272,847
11/7/201616.1116.2316.1116.1938,465
11/4/201615.9715.9715.9215.92870
11/3/201616.0316.0315.8715.871,478
11/2/201616.0016.0915.9416.034,129
11/1/201616.3116.3116.0516.051,421
10/31/201616.2416.2416.2416.24288
10/28/201616.3916.3916.3616.36949
10/27/201616.4216.4216.4216.42726
10/26/201616.6916.6916.6216.622,246
10/25/201616.7616.7616.7616.760
10/24/201616.7616.7616.7616.76407
10/21/201616.6616.6616.6316.63705
10/20/201616.6916.7016.6316.708,624
10/19/201616.7216.7816.7216.78613
10/18/201616.6416.6416.5716.592,542
10/17/201616.5316.5516.5216.536,943
10/14/201616.5616.5616.5616.56488
10/13/201616.6416.6416.5116.513,034
10/12/201616.7016.7016.7016.70234
10/11/201616.8616.8616.5716.572,192
10/10/201616.7016.9016.7016.832,025
10/7/201616.7516.7516.6416.653,231
10/6/201616.8216.8216.8216.820
10/5/201616.8716.8716.8216.82869
10/4/201616.7516.8316.7516.832,068
10/3/201616.9216.9216.7816.811,520
9/30/201616.9416.9416.8916.893,105
9/29/201616.9116.9516.7516.801,878
9/28/201616.7116.8616.7116.86706
9/27/201616.8016.8016.7016.751,447
9/26/201616.8216.8616.6616.664,699
9/23/201616.9916.9916.9416.94964
9/22/201616.6116.6116.6116.610
9/21/201616.5416.6916.5416.61954
9/20/201616.5316.5316.5316.53296
9/19/201616.5416.5816.5416.561,511
9/16/201616.5216.5216.5216.520
9/15/201616.6616.6616.5216.522,478
9/14/201616.5216.5716.4316.4338,899
9/13/201616.6916.6916.5316.55870
9/12/201616.6516.8116.6516.81336
9/9/201617.0617.0616.7216.72596
9/8/201617.0817.2117.0617.061,736
9/7/201616.9517.1016.9517.10815
9/6/201616.9917.0016.9417.00719
9/2/201616.7616.9416.7616.903,208
9/1/201616.6716.7716.6716.77900
8/31/201616.6916.7016.6616.703,412
8/30/201616.7616.8416.7216.806,308
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center