Historical Stock Prices

PZC 
$9.99
*  
0.04
 negative 
0.4%
Get PZC Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 9.99 10.03 9.97 9.99 64,757
04/16/2014 9.96 9.97 9.93 9.95 73,988
04/15/2014 9.95 9.97 9.9 9.94 41,174
04/14/2014 9.92 9.95 9.9 9.9 59,101
04/11/2014 9.94 9.96 9.89 9.96 61,169
04/10/2014 9.9 9.94 9.89 9.94 51,315
04/09/2014 9.92 9.92 9.87 9.9 67,554
04/08/2014 9.93 10 9.93 9.98 111,778
04/07/2014 9.98 9.98 9.92 9.93 93,940
04/04/2014 9.93 9.98 9.93 9.97 58,497
04/03/2014 9.9 9.95 9.88 9.92 42,127
04/02/2014 9.7 9.92 9.7 9.87 48,836
04/01/2014 9.93 9.95 9.89 9.91 44,530
03/31/2014 9.94 9.99 9.93 9.97 33,996
03/28/2014 10 10 9.93 9.93 29,660
03/27/2014 9.95 9.99 9.93 9.98 52,244
03/26/2014 9.83 9.95 9.83 9.93 63,099
03/25/2014 9.83 9.88 9.8 9.86 43,425
03/24/2014 9.78 9.88 9.77 9.87 38,476
03/21/2014 9.78 9.81 9.74 9.81 68,435
03/20/2014 9.73 9.7799 9.66 9.74 70,582
03/19/2014 9.83 9.8699 9.73 9.75 22,046
03/18/2014 9.88 9.9 9.81 9.84 68,382
03/17/2014 9.78 9.9 9.78 9.84 60,581
03/14/2014 9.89 9.89 9.78 9.8099 127,400
03/13/2014 9.83 9.9 9.83 9.86 36,795
03/12/2014 9.78 9.89 9.78 9.85 48,322
03/11/2014 9.77 9.83 9.7599 9.79 53,277
03/10/2014 9.77 9.92 9.73 9.89 37,324
03/07/2014 9.79 9.84 9.72 9.78 158,437
03/06/2014 9.92 9.94 9.89 9.9 59,953
03/05/2014 9.97 10 9.93 9.93 100,563
03/04/2014 10 10.01 9.96 9.97 77,392
03/03/2014 9.96 10.01 9.94 9.98 55,822
02/28/2014 9.91 10 9.89 9.96 111,937
02/27/2014 9.95 9.98 9.94 9.97 80,877
02/26/2014 9.95 9.99 9.94 9.97 76,777
02/25/2014 9.95 10 9.95 9.98 32,734
02/24/2014 9.99 9.9999 9.96 9.98 39,094
02/21/2014 9.98 10 9.97 9.97 32,017
02/20/2014 9.98 10 9.97 9.98 43,025
02/19/2014 9.97 10.01 9.97 9.98 47,213
02/18/2014 10 10.01 9.97 9.97 20,964
02/14/2014 9.99 9.9925 9.98 9.99 15,775
02/13/2014 9.95 10.01 9.95 9.99 22,903
02/12/2014 9.97 9.989 9.96 9.96 29,500
02/11/2014 9.98 9.99 9.92 9.96 41,503
02/10/2014 9.99 10.0499 9.98 10.0499 18,375
02/07/2014 9.79 9.95 9.79 9.95 52,165
02/06/2014 9.95 9.95 9.77 9.86 75,839
02/05/2014 9.88 9.94 9.88 9.91 39,189
02/04/2014 9.86 9.97 9.86 9.88 84,642
02/03/2014 9.94 9.94 9.85 9.85 76,044
01/31/2014 9.85 9.92 9.85 9.9 43,133
01/30/2014 9.8 9.9 9.8 9.87 59,902
01/29/2014 9.82 9.82 9.73 9.8 66,035
01/28/2014 9.78 9.82 9.76 9.78 53,138
01/27/2014 9.76 9.8 9.73 9.77 33,585
01/24/2014 9.79 9.84 9.7401 9.76 89,848
01/23/2014 9.77 9.85 9.77 9.79 45,546
01/22/2014 9.76 9.79 9.71 9.78 97,854
01/21/2014 9.66 9.76 9.66 9.76 46,409
01/17/2014 9.61 9.76 9.6 9.64 125,760
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 your brokers before you trade


Want to trade FX?