Historical Stock Prices

PZC 
$10.8
*  
0.059
0.55%
Get PZC Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading PZC now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 10.73 10.88 10.71 10.8 23,812
05/28/2015 10.82 10.82 10.72 10.741 53,491
05/27/2015 10.73 10.78 10.67 10.78 44,288
05/26/2015 10.73 10.73 10.65 10.719 47,031
05/22/2015 10.72 10.76 10.67 10.72 59,484
05/21/2015 10.71 10.77 10.66 10.74 59,079
05/20/2015 10.74 10.74 10.65 10.69 39,296
05/19/2015 10.65 10.73 10.63 10.7 56,967
05/18/2015 10.69 10.73 10.66 10.66 60,457
05/15/2015 10.72 10.77 10.69 10.74 42,915
05/14/2015 10.68 10.74 10.67 10.7001 23,556
05/13/2015 10.67 10.72 10.66 10.72 24,182
05/12/2015 10.66 10.75 10.63 10.71 55,213
05/11/2015 10.7 10.72 10.65 10.68 53,282
05/08/2015 10.68 10.77 10.65 10.74 41,650
05/07/2015 10.79 10.8 10.62 10.65 136,277
05/06/2015 10.89 10.91 10.75 10.81 69,358
05/05/2015 10.92 10.95 10.86 10.95 50,034
05/04/2015 10.91 10.929 10.86 10.9183 39,174
05/01/2015 10.99 10.99 10.9 10.92 49,318
04/30/2015 10.94 10.97 10.9 10.97 38,807
04/29/2015 10.98 11 10.89 10.95 56,529
04/28/2015 10.95 11.05 10.95 11 98,575
04/27/2015 10.98 10.98 10.95 10.9616 18,214
04/24/2015 10.95 10.9699 10.91 10.96 22,285
04/23/2015 10.93 10.95 10.9 10.94 30,766
04/22/2015 10.95 10.98 10.9 10.9 38,767
04/21/2015 10.93 10.98 10.9 10.95 21,432
04/20/2015 10.98 10.98 10.92 10.95 40,438
04/17/2015 10.85 10.97 10.84 10.97 30,886
04/16/2015 10.85 10.89 10.83 10.89 29,978
04/15/2015 10.78 10.84 10.77 10.82 34,982
04/14/2015 10.75 10.83 10.74 10.8168 22,318
04/13/2015 10.83 10.85 10.68 10.74 120,601
04/10/2015 10.8 10.86 10.79 10.8499 47,368
04/09/2015 10.85 10.855 10.81 10.8284 35,790
04/08/2015 10.84 10.909 10.84 10.89 68,872
04/07/2015 10.83 10.91 10.82 10.91 62,138
04/06/2015 10.9 10.96 10.8601 10.8701 36,496
04/02/2015 10.86 10.94 10.84 10.87 40,277
04/01/2015 10.91 10.99 10.8901 10.91 32,728
03/31/2015 10.8 10.89 10.79 10.89 45,067
03/30/2015 10.88 10.88 10.8 10.83 21,305
03/27/2015 10.87 10.94 10.86 10.88 14,947
03/26/2015 10.84 10.889 10.84 10.85 29,041
03/25/2015 10.86 10.89 10.84 10.84 26,744
03/24/2015 10.81 10.8684 10.79 10.86 29,604
03/23/2015 10.85 10.94 10.79 10.86 33,787
03/20/2015 10.76 10.85 10.76 10.84 19,355
03/19/2015 10.85 10.85 10.72 10.74 52,813
03/18/2015 10.79 10.91 10.76 10.83 43,787
03/17/2015 10.79 10.81 10.75 10.78 30,507
03/16/2015 10.9 11.1 10.81 10.839 32,014
03/13/2015 10.85 10.95 10.83 10.88 25,139
03/12/2015 10.89 10.92 10.84 10.89 25,111
03/11/2015 10.87 10.89 10.83 10.88 20,420
03/10/2015 10.89 10.91 10.84 10.8684 27,103
03/09/2015 10.85 10.94 10.85 10.93 35,963
03/06/2015 11 11.1 10.91 10.93 48,458
03/05/2015 11.07 11.07 11 11.06 30,447
03/04/2015 11 11.05 10.9701 11.05 17,451
03/03/2015 10.96 11.03 10.94 11.03 34,128
03/02/2015 11.02 11.09 10.94 10.98 85,645
02/27/2015 10.92 11.025 10.88 11.01 45,551
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?