Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PZC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 105.20 | 1.40 | 1.35% | 102.00 | 106.20 | 102.00 | 783,104 |
| May 02 2024 | 103.80 | 1.00 | 0.97% | 104.60 | 105.20 | 102.00 | 670,417 |
| May 01 2024 | 102.80 | 0.80 | 0.78% | 100.40 | 102.80 | 100.40 | 587,322 |
| Apr 30 2024 | 102.00 | -2.00 | -1.92% | 103.40 | 105.80 | 102.00 | 1,677,806 |
| Apr 29 2024 | 104.00 | 2.40 | 2.36% | 101.00 | 104.00 | 101.00 | 618,981 |
| Apr 26 2024 | 101.60 | -0.20 | -0.20% | 100.80 | 104.20 | 100.20 | 787,336 |
| Apr 25 2024 | 101.80 | 0.80 | 0.79% | 99.50 | 104.00 | 99.50 | 1,274,664 |
| Apr 24 2024 | 101.00 | 6.40 | 6.77% | 96.50 | 101.60 | 96.50 | 2,633,404 |
| Apr 23 2024 | 94.60 | 0.10 | 0.11% | 95.00 | 95.60 | 93.30 | 1,247,704 |
| Apr 22 2024 | 94.50 | 4.20 | 4.65% | 89.40 | 94.50 | 89.40 | 3,071,772 |
| Apr 19 2024 | 90.30 | 2.10 | 2.38% | 88.50 | 90.30 | 87.50 | 331,246 |
| Apr 18 2024 | 88.20 | 3.30 | 3.89% | 85.00 | 88.20 | 84.50 | 1,479,657 |
| Apr 17 2024 | 84.90 | 2.00 | 2.41% | 82.90 | 85.90 | 82.90 | 418,656 |
| Apr 16 2024 | 82.90 | -2.50 | -2.93% | 84.20 | 84.30 | 81.50 | 1,354,804 |
| Apr 15 2024 | 85.40 | -0.60 | -0.70% | 85.60 | 86.50 | 83.90 | 850,207 |
| Apr 12 2024 | 86.00 | 0.00 | 0.00% | 87.00 | 87.60 | 85.80 | 1,679,129 |
| Apr 11 2024 | 86.00 | 0.50 | 0.58% | 85.50 | 86.10 | 84.50 | 1,255,386 |
| Apr 10 2024 | 85.50 | -1.00 | -1.16% | 87.40 | 88.90 | 85.00 | 1,161,037 |
| Apr 09 2024 | 86.50 | -0.60 | -0.69% | 87.50 | 89.00 | 86.50 | 451,807 |
| Apr 08 2024 | 87.10 | 0.80 | 0.93% | 86.40 | 88.20 | 86.00 | 444,342 |
| Apr 05 2024 | 86.30 | -2.00 | -2.27% | 89.40 | 89.40 | 85.60 | 759,739 |
| Apr 04 2024 | 88.30 | 0.20 | 0.23% | 89.30 | 89.50 | 87.70 | 560,724 |
| Apr 03 2024 | 88.10 | -1.50 | -1.67% | 89.20 | 89.40 | 87.10 | 767,534 |
| Apr 02 2024 | 89.60 | -0.10 | -0.11% | 91.60 | 92.40 | 89.40 | 646,056 |
| Mar 28 2024 | 89.70 | -1.20 | -1.32% | 90.90 | 91.10 | 89.20 | 756,655 |
| Mar 27 2024 | 90.90 | 0.90 | 1.00% | 89.80 | 90.90 | 89.40 | 566,658 |
| Mar 26 2024 | 90.00 | 1.60 | 1.81% | 89.00 | 90.00 | 87.70 | 644,967 |
| Mar 25 2024 | 88.40 | 3.00 | 3.51% | 85.20 | 90.00 | 84.90 | 756,940 |
| Mar 22 2024 | 85.40 | -2.10 | -2.40% | 86.00 | 88.10 | 84.80 | 564,058 |
| Mar 21 2024 | 87.50 | 2.20 | 2.58% | 87.30 | 88.50 | 85.70 | 652,476 |
| Mar 20 2024 | 85.30 | -1.70 | -1.95% | 88.00 | 88.00 | 84.70 | 1,242,082 |
| Mar 19 2024 | 87.00 | -2.20 | -2.47% | 87.80 | 89.20 | 87.00 | 518,754 |
| Mar 18 2024 | 89.20 | 3.00 | 3.48% | 86.20 | 89.40 | 86.20 | 1,945,043 |
| Mar 15 2024 | 86.20 | -2.30 | -2.60% | 88.10 | 88.10 | 86.20 | 2,233,454 |
| Mar 14 2024 | 88.50 | -1.90 | -2.10% | 89.60 | 91.00 | 88.50 | 1,548,708 |
| Mar 13 2024 | 90.40 | 1.40 | 1.57% | 89.00 | 92.00 | 89.00 | 1,451,474 |
| Mar 12 2024 | 89.00 | -6.00 | -6.32% | 95.00 | 95.50 | 89.00 | 1,234,166 |
| Mar 11 2024 | 95.00 | 0.00 | 0.00% | 94.00 | 96.20 | 94.00 | 1,673,749 |
| Mar 08 2024 | 95.00 | -1.20 | -1.25% | 95.40 | 95.60 | 93.60 | 1,622,173 |
| Mar 07 2024 | 96.20 | -1.00 | -1.03% | 95.30 | 97.40 | 93.50 | 771,645 |
| Mar 06 2024 | 97.20 | 1.10 | 1.14% | 96.10 | 99.20 | 96.10 | 1,776,630 |
| Mar 05 2024 | 96.10 | -1.40 | -1.44% | 96.80 | 97.70 | 94.30 | 722,814 |
| Mar 04 2024 | 97.50 | -4.30 | -4.22% | 100.80 | 102.00 | 96.00 | 7,272,980 |
| Mar 01 2024 | 101.80 | 1.80 | 1.80% | 101.40 | 101.80 | 100.00 | 1,771,469 |
| Feb 29 2024 | 100.00 | 1.00 | 1.01% | 98.70 | 103.00 | 98.60 | 1,310,788 |
| Feb 28 2024 | 99.00 | -1.80 | -1.79% | 101.00 | 101.40 | 98.60 | 1,754,448 |
| Feb 27 2024 | 100.80 | 0.40 | 0.40% | 99.00 | 101.20 | 99.00 | 1,735,381 |
| Feb 26 2024 | 100.40 | 0.20 | 0.20% | 100.80 | 100.80 | 98.90 | 856,491 |
| Feb 23 2024 | 100.20 | -0.20 | -0.20% | 99.00 | 100.40 | 99.00 | 713,054 |
| Feb 22 2024 | 100.40 | -2.60 | -2.52% | 100.40 | 102.60 | 99.00 | 2,365,109 |
| Feb 21 2024 | 103.00 | 2.80 | 2.79% | 102.80 | 103.00 | 100.00 | 978,373 |
| Feb 20 2024 | 100.20 | 0.20 | 0.20% | 100.80 | 101.80 | 99.00 | 2,637,718 |
| Feb 19 2024 | 100.00 | -0.40 | -0.40% | 100.20 | 101.00 | 99.60 | 505,274 |
| Feb 16 2024 | 100.40 | -0.20 | -0.20% | 100.60 | 101.80 | 99.60 | 301,603 |
| Feb 15 2024 | 100.60 | 0.60 | 0.60% | 102.40 | 102.40 | 99.50 | 340,082 |
| Feb 14 2024 | 100.00 | -1.80 | -1.77% | 104.00 | 104.00 | 99.50 | 3,403,837 |
| Feb 13 2024 | 101.80 | 0.00 | 0.00% | 100.00 | 103.20 | 100.00 | 924,599 |
| Feb 12 2024 | 101.80 | 2.10 | 2.11% | 99.30 | 105.00 | 99.20 | 902,146 |
| Feb 09 2024 | 99.70 | -0.90 | -0.89% | 102.00 | 102.40 | 97.00 | 2,843,895 |
| Feb 08 2024 | 100.60 | -6.40 | -5.98% | 105.00 | 110.00 | 100.60 | 1,544,511 |
| Feb 07 2024 | 107.00 | -21.00 | -16.41% | 118.00 | 118.00 | 101.60 | 3,949,177 |
| Feb 06 2024 | 128.00 | 3.00 | 2.40% | 125.20 | 128.00 | 124.00 | 937,550 |
| Feb 05 2024 | 125.00 | -4.20 | -3.25% | 128.20 | 128.20 | 124.20 | 924,232 |
