Historical Stock Prices

PZN 
$9.3
*  
0.10
1.09%
Get PZN Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading PZN now
Exchange: NYSE
Industry: Finance
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 9.2 9.413 9.2 9.3 49,299
04/30/2015 9.22 9.3 9.14 9.2 40,982
04/29/2015 9.26 9.38 9.125 9.32 29,835
04/28/2015 9.24 9.34 9.18 9.28 18,596
04/27/2015 9.236 9.31 9.08 9.14 22,760
04/24/2015 9.1 9.25 9.1 9.25 7,793
04/23/2015 9.12 9.24 9.09 9.2 7,195
04/22/2015 9.17 9.33 9.151 9.17 4,253
04/21/2015 9.28 9.28 9.16 9.16 5,045
04/20/2015 9.12 9.38 9.12 9.28 10,654
04/17/2015 9.16 9.17 9.08 9.1 25,274
04/16/2015 8.9 9.27 8.9 9.23 13,250
04/15/2015 9 9.04 8.88 8.93 12,830
04/14/2015 9.03 9.06 8.97 9.01 6,430
04/13/2015 8.89 9.08 8.89 9.01 6,190
04/10/2015 9.2 9.2 8.76 8.85 48,556
04/09/2015 9.16 9.18 9.04 9.16 15,173
04/08/2015 8.9 9.15 8.9 9.13 11,354
04/07/2015 9.14 9.14 8.89 8.89 19,518
04/06/2015 9.06 9.15 9.04 9.07 4,766
04/02/2015 8.98 9.09 8.97 9.07 9,418
04/01/2015 9.12 9.12 8.84 8.93 16,105
03/31/2015 9.05 9.26 9.02 9.17 37,171
03/30/2015 9.17 9.37 8.88 9.08 20,520
03/27/2015 9.04 9.19 8.97 9.15 13,698
03/26/2015 9.04 9.2 8.97 9.06 9,381
03/25/2015 9.25 9.25 8.96 9.01 16,751
03/24/2015 9.14 9.24 9.0101 9.2 14,613
03/23/2015 9.03 9.27 9.02 9.1 22,502
03/20/2015 8.79 9.18 8.79 8.96 30,868
03/19/2015 8.85 8.93 8.72 8.74 9,985
03/18/2015 8.69 9.01 8.66 8.93 17,947
03/17/2015 8.76 8.83 8.65 8.76 16,067
03/16/2015 9 9 8.72 8.76 16,028
03/13/2015 9.3 9.32 8.76 8.97 27,053
03/12/2015 8.9 9.27 8.89 9.23 27,049
03/11/2015 8.5939 8.85 8.5939 8.81 28,843
03/10/2015 8.5 8.6 8.31 8.56 13,475
03/09/2015 8.35 8.67 8.35 8.54 9,721
03/06/2015 8.52 8.6099 8.37 8.37 22,184
03/05/2015 8.41 8.66 8.3 8.55 26,924
03/04/2015 8.44 8.58 8.36 8.36 42,490
03/03/2015 8.51 8.61 8.4499 8.5 48,795
03/02/2015 8.34 8.62 8.32 8.49 41,953
02/27/2015 8.32 8.434 8.28 8.29 47,806
02/26/2015 8.38 8.41 8.28 8.3 81,027
02/25/2015 8.48 8.49 8.3 8.36 28,446
02/24/2015 8.49 8.5 8.35 8.36 19,541
02/23/2015 8.68 8.68 8.36 8.4 19,721
02/20/2015 8.71 8.71 8.45 8.66 18,491
02/19/2015 8.43 8.74 8.34 8.66 13,768
02/18/2015 8.33 8.54 8.3 8.48 10,074
02/17/2015 8.95 9.11 8.56 8.64 22,296
02/13/2015 8.66 9.04 8.658 8.93 50,110
02/12/2015 8.33 8.7 8.25 8.69 22,261
02/11/2015 8.34 8.46 8.27 8.3 10,039
02/10/2015 8.59 8.59 8.3 8.42 17,514
02/09/2015 8.56 8.6 8.5 8.5 14,213
02/06/2015 8.42 8.7 8.39 8.58 20,623
02/05/2015 8.28 8.45 8.18 8.39 13,014
02/04/2015 8.42 8.45 8.13 8.18 36,778
02/03/2015 8.24 8.41 8.24 8.4 23,154
02/02/2015 8.09 8.25 8.05 8.25 37,101
*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?