Historical Stock Prices

PZE 
$7.23
*  
0.16
2.26%
Get PZE Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading PZE now
Exchange: NYSE
Industry: Energy
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 01-FEB-2015 TO 01-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.
05/01/2015 7.15 7.3 7.01 7.23 63,170
04/30/2015 7.35 7.35 6.96 7.07 262,107
04/29/2015 7.11 7.44 7.11 7.26 62,999
04/28/2015 7.35 7.62 7.15 7.3 44,525
04/27/2015 6.82 7.41 6.5305 7.22 200,177
04/24/2015 7.4 7.68 7.13 7.15 115,320
04/23/2015 7.08 7.46 7.06 7.37 221,381
04/22/2015 6.93 7.18 6.84 7.05 146,776
04/21/2015 7.04 7.14 6.85 6.96 125,482
04/20/2015 7.21 7.4 7.06 7.13 108,628
04/17/2015 7.54 7.58 7.25 7.28 242,021
04/16/2015 7.69 7.69 7.44 7.51 199,430
04/15/2015 7.81 7.9 7.66 7.69 338,462
04/14/2015 7.64 7.83 7.6 7.74 708,698
04/13/2015 7.68 7.7 7.52 7.6 401,411
04/10/2015 7.41 7.7 7.3899 7.44 502,660
04/09/2015 7.18 7.37 7.16 7.34 431,381
04/08/2015 7.25 7.34 7.053 7.2 150,990
04/07/2015 6.95 7.2 6.93 7.16 546,756
04/06/2015 6.73 6.98 6.54 6.95 160,773
04/02/2015 6.89 6.98 6.66 6.86 263,715
04/01/2015 6.8 7 6.701 6.86 146,863
03/31/2015 7 7.09 6.71 6.83 282,980
03/30/2015 7.05 7.16 6.85 6.96 100,307
03/27/2015 7.09 7.16 6.88 7.03 555,344
03/26/2015 7.18 7.3 6.85 6.99 331,213
03/25/2015 7.05 7.4 7.0301 7.18 179,844
03/24/2015 7.45 7.49 6.99 7.02 242,047
03/23/2015 7.1 7.41 7.03 7.32 279,340
03/20/2015 6.75 7.09 6.75 7.04 371,537
03/19/2015 6.69 6.85 6.53 6.83 219,484
03/18/2015 6.82 7 6.72 6.8 234,720
03/17/2015 6.56 6.85 6.53 6.82 192,455
03/16/2015 6.47 6.7 6.36 6.55 332,183
03/13/2015 6.41 6.45 6.25 6.35 184,109
03/12/2015 6.19 6.5 6.19 6.49 162,315
03/11/2015 6.15 6.33 6.01 6.22 193,110
03/10/2015 6.13 6.2 6.01 6.19 124,630
03/09/2015 6.1 6.2 6.02 6.19 125,863
03/06/2015 5.94 6.15 5.86 6.08 126,892
03/05/2015 5.79 5.99 5.702 5.99 248,411
03/04/2015 5.76 5.8 5.66 5.76 170,619
03/03/2015 5.75 5.79 5.62 5.79 111,485
03/02/2015 5.75 5.85 5.69 5.81 88,210
02/27/2015 5.8 5.87 5.76 5.81 120,897
02/26/2015 5.93 5.9499 5.75 5.82 135,670
02/25/2015 5.89 5.99 5.75 5.93 119,235
02/24/2015 5.7 5.92 5.69 5.92 148,817
02/23/2015 5.75 5.9 5.67 5.76 119,071
02/20/2015 5.82 5.95 5.6701 5.75 226,346
02/19/2015 5.82 5.94 5.7 5.88 147,230
02/18/2015 5.65 5.9 5.639 5.81 206,344
02/17/2015 5.5 5.82 5.4 5.7 143,804
02/13/2015 5.44 5.69 5.42 5.57 174,314
02/12/2015 5.27 5.43 5.22 5.39 91,479
02/11/2015 5.1 5.3 4.95 5.17 205,457
02/10/2015 5 5.14 4.85 5.12 125,134
02/09/2015 4.89 5.1 4.78 5.05 90,647
02/06/2015 5.11 5.22 4.9111 4.98 124,340
02/05/2015 5.19 5.19 5.011 5.05 112,613
02/04/2015 5.34 5.34 5.01 5.26 97,687
02/03/2015 5 5.28 4.98 5.27 179,744
02/02/2015 4.87 4.97 4.8 4.92 88,154
*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?