PZZI

Historical Stock Prices

$6.92
*  
0.07
1%
Get PZZI Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading PZZI now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 6.96 7 6.9 6.92 10,909
12/18/2014 7.05 7.05 6.9001 6.99 8,128
12/17/2014 6.87 7.0399 6.85 7.02 13,426
12/16/2014 6.93 7 6.79 6.99 20,653
12/15/2014 7.01 7.1499 6.87 7 33,957
12/12/2014 6.83 7.23 6.83 7 71,856
12/11/2014 6.76 6.945 6.683 6.94 24,106
12/10/2014 6.86 6.9499 6.65 6.71 45,587
12/09/2014 6.6 6.97 6.311 6.91 58,426
12/08/2014 7 7.06 6.8306 6.95 21,994
12/05/2014 6.94 6.96 6.8 6.96 14,474
12/04/2014 6.7 6.97 6.66 6.9244 37,016
12/03/2014 6.67 6.81 6.61 6.7 15,862
12/02/2014 6.72 6.73 6.66 6.69 12,283
12/01/2014 6.76 6.8 6.65 6.74 18,064
11/28/2014 6.79 6.82 6.7 6.82 9,648
11/26/2014 6.84 6.84 6.81 6.81 2,788
11/25/2014 6.73 6.91 6.72 6.879 22,463
11/24/2014 6.84 6.85 6.73 6.85 16,642
11/21/2014 6.701 6.88 6.68 6.86 48,070
11/20/2014 6.79 6.85 6.655 6.7744 8,375
11/19/2014 6.65 6.78 6.61 6.77 24,206
11/18/2014 6.74 6.76 6.61 6.7 10,776
11/17/2014 6.7 6.77 6.525 6.71 45,143
11/14/2014 7 7 6.8801 6.9 23,970
11/13/2014 6.84 7.18 6.7801 7 122,285
11/12/2014 6.38 6.86 6.38 6.84 97,579
11/11/2014 6.22 6.38 6.21 6.28 24,756
11/10/2014 6.2 6.35 6.2 6.29 19,139
11/07/2014 6.42 6.42 6.25 6.38 15,403
11/06/2014 6.23 6.4368 6.12 6.39 23,144
11/05/2014 6.42 6.74 6.13 6.34 233,902
11/04/2014 6.51 6.51 6.27 6.38 51,278
11/03/2014 6.55 6.55 6.4 6.5 23,839
10/31/2014 6.56 6.57 6.45 6.55 19,651
10/30/2014 6.48 6.5 6.42 6.49 17,389
10/29/2014 6.87 6.87 6.39 6.48 114,518
10/28/2014 6.96 7.071 6.6001 6.9199 47,488
10/27/2014 7.023 7.16 6.9 6.93 61,487
10/24/2014 7.05 7.11 7.04 7.07 5,882
10/23/2014 7.18 7.18 7.01 7.05 12,242
10/22/2014 7.273 7.273 7.11 7.11 6,044
10/21/2014 7.46 7.49 7.212 7.22 27,028
10/20/2014 7.23 7.39 7.1775 7.39 17,371
10/17/2014 7 7.33 7 7.16 36,498
10/16/2014 7.33 7.5 6.751 6.94 39,263
10/15/2014 7.27 7.54 7.25 7.32 20,471
10/14/2014 7.38 7.49 7.3005 7.39 11,278
10/13/2014 7.28 7.49 7.28 7.29 12,588
10/10/2014 7.35 7.4899 7.31 7.31 13,986
10/09/2014 7.42 7.48 7.368 7.37 11,118
10/08/2014 7.46 7.5 7.3301 7.45 38,499
10/07/2014 7.61 7.68 7.31 7.42 77,131
10/06/2014 7.85 7.85 7.63 7.68 49,461
10/03/2014 7.76 7.85 7.72 7.83 25,309
10/02/2014 7.84 7.869 7.6501 7.69 40,651
10/01/2014 8.04 8.04 7.82 7.86 43,032
09/30/2014 8.22 8.23 7.975 7.99 50,009
09/29/2014 7.88 8.19 7.88 8.19 33,713
09/26/2014 8 8.2 7.88 7.96 58,715
09/25/2014 8.08 8.18 7.8 8.05 141,928
09/24/2014 7.8 8.42 7.8 8.06 219,266
09/23/2014 7.72 7.7699 7.7 7.71 4,648
09/22/2014 7.82 7.84 7.66 7.71 13,067
09/19/2014 7.83 7.9399 7.74 7.76 31,181
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?