Historical Stock Prices

PZE 
$6.45
*  
0.21
3.37%
Get PZE Alerts
*Delayed - data as of Aug. 29, 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 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 6.28 6.45 6.18 6.45 150,324
08/28/2014 6.29 6.36 6.18 6.24 74,893
08/27/2014 6.19 6.36 6.12 6.32 156,985
08/26/2014 6.16 6.24 6.1 6.2 113,562
08/25/2014 6.11 6.27 6.05 6.11 223,283
08/22/2014 6.17 6.19 5.99 6.18 155,993
08/21/2014 6.13 6.21 6.09 6.17 148,118
08/20/2014 6.35 6.35 6.06 6.1 165,238
08/19/2014 6.31 6.45 6.23 6.33 227,389
08/18/2014 6.09 6.31 6.08 6.28 249,923
08/15/2014 6 6.3 6 6.13 298,689
08/14/2014 6.31 6.39 6.02 6.04 281,103
08/13/2014 6.36 6.41 6.21 6.36 235,234
08/12/2014 6.36 6.36 6.16 6.28 281,639
08/11/2014 6.46 6.55 6.25 6.29 258,929
08/08/2014 6.47 6.6 6.34 6.46 283,146
08/07/2014 6.47 6.66 6.37 6.44 296,546
08/06/2014 6.32 6.51 6.32 6.51 264,515
08/05/2014 6.6 6.69 6.3 6.4 367,531
08/04/2014 6.78 6.95 6.51 6.69 460,799
08/01/2014 6.64 6.9 6.38 6.73 379,214
07/31/2014 6.82 6.89 6.56 6.73 460,548
07/30/2014 6.88 7.4 6.75 7.19 782,344
07/29/2014 6.43 6.62 6.31 6.6 295,418
07/28/2014 6.7 6.82 6.36 6.45 456,436
07/25/2014 6.75 6.81 6.42 6.55 242,577
07/24/2014 6.48 6.86 6.48 6.78 346,084
07/23/2014 6.49 6.59 6.34 6.54 150,382
07/22/2014 6.55 6.6 6.29 6.45 322,632
07/21/2014 6.96 7 6.15 6.52 722,465
07/18/2014 6.69 7 6.62 6.97 293,254
07/17/2014 6.89 6.9352 6.65 6.65 179,139
07/16/2014 6.84 6.87 6.63 6.87 323,964
07/15/2014 7.09 7.34 6.73 6.77 440,089
07/14/2014 7.33 7.35 7.05 7.12 262,142
07/11/2014 7.17 7.25 7 7.19 209,324
07/10/2014 7.06 7.28 6.75 7.2 339,472
07/09/2014 6.68 7.22 6.62 7.05 523,541
07/08/2014 6.42 6.83 6.37 6.68 245,457
07/07/2014 6.6 6.63 6.4 6.5 209,569
07/03/2014 6.64 6.67 6.55 6.57 86,116
07/02/2014 6.62 6.83 6.57 6.66 93,014
07/01/2014 6.55 6.83 6.54 6.69 517,635
06/30/2014 6.33 6.51 6.3 6.5 140,629
06/27/2014 6.3 6.54 6.2 6.33 266,867
06/26/2014 6.51 6.54 6.3 6.34 158,168
06/25/2014 6.46 6.7 6.44 6.49 95,432
06/24/2014 6.77 6.83 6.48 6.49 240,439
06/23/2014 6.66 6.85 6.54 6.83 389,220
06/20/2014 6.08 6.67 6.04 6.64 460,859
06/19/2014 6.19 6.19 6 6.08 264,268
06/18/2014 6 6.364 5.81 6.29 370,587
06/17/2014 5.91 6.12 5.82 6.05 382,565
06/16/2014 6.64 6.64 5.96 6.07 605,595
06/13/2014 6.73 6.8 6.53 6.62 115,069
06/12/2014 6.53 6.72 6.5 6.67 190,491
06/11/2014 6.25 6.71 6.2201 6.5 195,825
06/10/2014 6.28 6.5 6.241 6.33 257,462
06/09/2014 6.06 6.34 6 6.28 346,868
06/06/2014 5.98 6.0799 5.941 6.02 248,600
06/05/2014 5.95 6.07 5.88 5.91 241,920
06/04/2014 5.7 5.97 5.6819 5.87 135,993
06/03/2014 5.69 5.82 5.6877 5.76 98,045
06/02/2014 5.71 5.78 5.58 5.67 145,407
05/30/2014 5.61 5.75 5.61 5.65 268,175
05/29/2014 5.59 5.79 5.59 5.69 336,789
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?