Historical Stock Prices

PZC 
$10.48
*  
0.02
0.19%
Get PZC Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 10.47 10.59 10.45 10.48 57,972
08/28/2014 10.5 10.55 10.46 10.46 50,731
08/27/2014 10.52 10.57 10.48 10.49 30,828
08/26/2014 10.49 10.567 10.48 10.48 32,179
08/25/2014 10.56 10.57 10.45 10.48 38,201
08/22/2014 10.5 10.57 10.5 10.54 27,880
08/21/2014 10.59 10.59 10.5077 10.51 33,814
08/20/2014 10.57 10.5874 10.55 10.5734 16,149
08/19/2014 10.47 10.57 10.47 10.543 15,953
08/18/2014 10.45 10.53 10.45 10.5 18,971
08/15/2014 10.49 10.56 10.45 10.45 30,255
08/14/2014 10.48 10.54 10.48 10.52 17,689
08/13/2014 10.48 10.52 10.43 10.52 17,627
08/12/2014 10.49 10.544 10.45 10.46 24,451
08/11/2014 10.55 10.55 10.49 10.49 24,080
08/08/2014 10.48 10.54 10.47 10.5176 11,877
08/07/2014 10.48 10.48 10.43 10.44 14,218
08/06/2014 10.5 10.5299 10.43 10.5 45,427
08/05/2014 10.44 10.45 10.41 10.45 15,526
08/04/2014 10.52 10.52 10.4 10.45 33,245
08/01/2014 10.52 10.52 10.46 10.48 28,597
07/31/2014 10.43 10.524 10.39 10.451 32,207
07/30/2014 10.51 10.53 10.44 10.46 41,356
07/29/2014 10.53 10.57 10.5 10.51 13,960
07/28/2014 10.6 10.6 10.45 10.55 38,752
07/25/2014 10.6 10.6052 10.5604 10.58 22,792
07/24/2014 10.59 10.59 10.54 10.55 13,197
07/23/2014 10.6 10.62 10.55 10.58 61,433
07/22/2014 10.59 10.62 10.52 10.58 51,017
07/21/2014 10.51 10.57 10.4941 10.56 28,383
07/18/2014 10.5 10.5 10.4501 10.47 12,554
07/17/2014 10.39 10.5 10.3601 10.47 39,357
07/16/2014 10.38 10.4 10.36 10.38 14,004
07/15/2014 10.36 10.4 10.331 10.4 20,430
07/14/2014 10.35 10.4 10.35 10.39 31,247
07/11/2014 10.33 10.41 10.3 10.34 45,507
07/10/2014 10.38 10.38 10.3 10.3178 22,562
07/09/2014 10.43 10.45 10.35 10.36 41,169
07/08/2014 10.44 10.55 10.44 10.51 59,467
07/07/2014 10.4 10.46 10.35 10.42 33,123
07/03/2014 10.42 10.42 10.26 10.35 64,129
07/02/2014 10.58 10.58 10.41 10.44 63,002
07/01/2014 10.59 10.62 10.5661 10.58 74,250
06/30/2014 10.49 10.58 10.47 10.58 32,332
06/27/2014 10.49 10.51 10.46 10.48 20,580
06/26/2014 10.54 10.59 10.46 10.46 48,543
06/25/2014 10.53 10.56 10.49 10.51 28,956
06/24/2014 10.44 10.62 10.39 10.55 75,740
06/23/2014 10.36 10.44 10.36 10.44 54,135
06/20/2014 10.33 10.39 10.31 10.38 49,669
06/19/2014 10.35 10.44 10.35 10.38 38,992
06/18/2014 10.33 10.37 10.283 10.354 27,625
06/17/2014 10.42 10.42 10.29 10.33 54,552
06/16/2014 10.51 10.51 10.42 10.44 31,418
06/13/2014 10.52 10.55 10.44 10.46 56,690
06/12/2014 10.47 10.57 10.47 10.57 19,939
06/11/2014 10.5 10.54 10.45 10.51 28,990
06/10/2014 10.57 10.6 10.48 10.5 36,167
06/09/2014 10.56 10.66 10.54 10.64 40,717
06/06/2014 10.5 10.55 10.5 10.5399 42,189
06/05/2014 10.5 10.5397 10.5 10.52 34,823
06/04/2014 10.45 10.5107 10.44 10.51 61,788
06/03/2014 10.53 10.59 10.44 10.53 121,739
06/02/2014 10.6 10.64 10.49 10.57 74,950
05/30/2014 10.62 10.65 10.53 10.56 49,462
05/29/2014 10.67 10.68 10.62 10.63 53,729
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?