Quantcast

Historical Stock Prices

PYZ 
$58.0459
*  
2.0051
3.34%
Get PYZ Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PYZ now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 58.64 58.64 58.0313 58.0459 1,076
03/21/2019 59.9402 60.051 59.88 60.051 4,364
03/20/2019 58.95 59.31 58.42 59.0701 6,034
03/19/2019 59.9 59.99 59.01 59.1 12,484
03/18/2019 59.02 59.43 59.02 59.2098 4,231
03/15/2019 59.4993 59.5 59.15 59.4266 3,803
03/14/2019 59.6 59.6 59.08 59.1335 3,915
03/13/2019 60.15 60.15 59.74 59.82 146,988
03/12/2019 60.1111 60.18 59.863 59.863 1,142
03/11/2019 59.6798 59.7698 59.62 59.7427 2,993
03/08/2019 58.53 58.7826 58.53 58.6604 1,159
03/07/2019 59.86 59.86 59.11 59.2767 2,244
03/06/2019 60.48 60.6822 60.09 60.1225 3,119
03/05/2019 60.97 60.97 60.61 60.6425 2,098
03/04/2019 61.3127 61.3127 61.3127 61.3127 463
03/01/2019 61.1 61.1 60.98 61.0587 666
02/28/2019 61.77 61.77 60.9856 60.9856 1,200
02/27/2019 61.5301 61.7963 61.5301 61.605 2,448
02/26/2019 61.87 62.03 61.55 61.76 1,406
02/25/2019 62.0104 62.1901 62.0104 62.174 812
02/22/2019 61.989 62.0404 61.83 61.85 4,452
02/21/2019 61.6292 61.75 61.6292 61.75 792
02/20/2019 60.58 62.0255 60.58 62.0255 2,454
02/19/2019 60.18 60.7201 60.18 60.7122 5,837
02/15/2019 60.2062 60.254 60.0416 60.254 2,711
02/14/2019 59.9192 59.9192 59.6971 59.7437 2,648
02/13/2019 59.76 60.015 59.703 59.7601 4,125
02/12/2019 58.79 59.0193 58.79 59.0193 1,023
02/11/2019 58.3701 58.45 58.2701 58.43 4,627
02/08/2019 57.81 57.8202 57.7899 57.8202 885
02/07/2019 59.01 59.01 57.9001 58.03 4,679
02/06/2019 59.2589 59.4499 59.1426 59.34 921
02/05/2019 59.3852 59.48 59.27 59.27 2,271
02/04/2019 58.89 59.103 58.8243 59.0898 2,443
02/01/2019 58.66 59.12 58.66 59 2,035
01/31/2019 58.09 58.6342 57.61 58.51 4,344
01/30/2019 58.3608 58.9011 58.07 58.6344 17,459
01/29/2019 57.25 57.7721 57.25 57.5838 1,991
01/28/2019 56.88 57.2501 56.88 57.2393 6,704
01/25/2019 56.71 57.5795 56.71 57.5392 3,711
01/24/2019 55.93 56.2095 55.93 56.2095 944
01/23/2019 56.61 56.7699 55.86 55.9701 902
01/22/2019 57.34 57.34 56.3831 56.5722 1,407
01/18/2019 56.86 57.6998 56.86 57.49 4,067
01/17/2019 55.64 56.7614 55.64 56.53 5,473
01/16/2019 55.68 55.8631 55.65 55.7275 6,047
01/15/2019 55.61 55.61 54.8865 55.097 3,475
01/14/2019 55.9645 55.9645 55.6325 55.7251 1,880
01/11/2019 56.1719 56.3603 56.06 56.22 1,760
01/10/2019 56.037 56.37 56.037 56.37 1,688
01/09/2019 55.89 56.0601 55.3134 56.0601 2,142
01/08/2019 55.13 55.6 55.11 55.6 3,320
01/07/2019 54.7 55.289 54.43 54.927 2,560
01/04/2019 50.61 54.6835 50.61 54.57 5,459
01/03/2019 52.64 52.9247 52.41 52.56 2,549
01/02/2019 52.8399 53.9905 52.77 53.8 2,953
12/31/2018 53.48 53.48 52.8544 52.93 2,397
12/28/2018 53.18 53.4799 52.94 52.94 5,043
12/27/2018 51.2 52.162 51.2 52.0772 13,605
12/26/2018 50.28 51.45 50.089 51.3359 7,149
12/24/2018 50.93 51.215 50.2815 50.2815 4,945
*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?

Smart Portfolio