Historical Stock Prices

PZE 
$4.83
*  
0.16
3.21%
Get PZE Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 4.91 4.97 4.82 4.83 24,845
12/24/2014 5 5.05 4.92 4.99 36,060
12/23/2014 5.03 5.07 4.8125 4.98 195,112
12/22/2014 4.9 4.98 4.802 4.97 89,581
12/19/2014 4.8 4.91 4.74 4.82 112,229
12/18/2014 4.79 4.979 4.67 4.85 82,241
12/17/2014 4.62 4.99 4.62 4.69 185,971
12/16/2014 4.5 4.7 4.43 4.65 185,641
12/15/2014 4.95 4.95 4.5 4.55 308,825
12/12/2014 5.02 5.06 4.8732 4.95 97,692
12/11/2014 5.18 5.23 5 5.12 184,789
12/10/2014 5.37 5.378 5.15 5.25 175,152
12/09/2014 5.4 5.51 5.17 5.44 158,850
12/08/2014 5.6 5.74 5.4 5.55 161,983
12/05/2014 5.77 5.79 5.62 5.65 90,494
12/04/2014 5.84 5.91 5.78 5.82 53,080
12/03/2014 5.71 5.9 5.71 5.84 140,990
12/02/2014 5.86 5.941 5.75 5.79 127,974
12/01/2014 6.14 6.15 5.85 6 198,647
11/28/2014 6.25 6.4 6.08 6.2 195,965
11/26/2014 6.39 6.48 6.2959 6.45 79,704
11/25/2014 6.27 6.52 6.09 6.44 217,786
11/24/2014 6.36 6.39 6.09 6.3 185,753
11/21/2014 6.32 6.43 5.91 6.38 145,742
11/20/2014 6.04 6.17 6.01 6.12 87,411
11/19/2014 5.97 6.19 5.95 5.99 107,001
11/18/2014 6.09 6.11 5.8701 6.02 200,816
11/17/2014 6.2 6.27 5.9 6.11 114,071
11/14/2014 6.28 6.33 6.1101 6.29 81,853
11/13/2014 6.35 6.41 6.25 6.25 96,473
11/12/2014 6.35 6.41 6.23 6.37 77,555
11/11/2014 6.4 6.4 6.25 6.38 49,719
11/10/2014 6.46 6.5 6.32 6.4 67,400
11/07/2014 6.18 6.52 6.16 6.36 69,907
11/06/2014 6.38 6.5 6.12 6.22 75,675
11/05/2014 6.46 6.46 6.27 6.38 164,213
11/04/2014 6.81 6.83 6.32 6.47 257,884
11/03/2014 6.69 6.895 6.59 6.78 212,616
10/31/2014 6.49 6.75 6.39 6.75 215,071
10/30/2014 6.06 6.47 6.06 6.43 127,727
10/29/2014 6.08 6.15 6.02 6.15 112,999
10/28/2014 6.11 6.15 5.91 6.08 118,008
10/27/2014 6.1 6.133 5.95 6 51,253
10/24/2014 6.1 6.24 6.08 6.16 32,534
10/23/2014 6.27 6.35 6.13 6.13 89,399
10/22/2014 6.3 6.364 6.11 6.17 97,071
10/21/2014 6.13 6.3 6.01 6.26 103,375
10/20/2014 6.1 6.31 5.9801 6.12 94,923
10/17/2014 6 6.25 6 6.1 82,917
10/16/2014 5.78 5.96 5.69 5.94 59,194
10/15/2014 5.88 5.91 5.54 5.84 170,987
10/14/2014 5.93 5.99 5.75 5.97 151,746
10/13/2014 6.02 6.02 5.75 5.91 81,258
10/10/2014 5.95 6.05 5.75 5.99 135,649
10/09/2014 6.05 6.08 5.93 5.97 80,638
10/08/2014 5.95 6.17 5.8901 6.12 88,304
10/07/2014 6.18 6.18 5.98 6.01 93,234
10/06/2014 6.17 6.25 6.13 6.18 186,814
10/03/2014 6.06 6.28 5.92 6.13 183,168
10/02/2014 6.25 6.27 5.83 6.04 432,476
10/01/2014 6.52 6.59 6.26 6.36 160,773
09/30/2014 6.6 6.6 6.43 6.54 135,115
09/29/2014 6.52 6.65 6.3901 6.58 57,943
09/26/2014 6.44 6.68 6.44 6.66 77,696
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?