Register for streaming realtime charts, analysis tools, and prices.
PZC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 100.80 | -3.00 | -2.89% | 104.00 | 104.20 | 100.80 | 1,206,346 |
| Jun 20 2024 | 103.80 | 1.20 | 1.17% | 105.00 | 105.00 | 102.60 | 318,468 |
| Jun 19 2024 | 102.60 | 0.80 | 0.79% | 100.20 | 103.60 | 100.20 | 585,145 |
| Jun 18 2024 | 101.80 | 1.00 | 0.99% | 103.00 | 103.00 | 100.60 | 488,342 |
| Jun 17 2024 | 100.80 | -0.40 | -0.40% | 103.40 | 103.40 | 100.20 | 486,600 |
| Jun 14 2024 | 101.20 | 0.20 | 0.20% | 102.00 | 103.00 | 99.50 | 550,157 |
| Jun 13 2024 | 101.00 | -3.00 | -2.88% | 102.40 | 103.00 | 101.00 | 512,666 |
| Jun 12 2024 | 104.00 | -0.40 | -0.38% | 106.80 | 106.80 | 102.20 | 1,826,199 |
| Jun 11 2024 | 104.40 | -1.80 | -1.69% | 107.20 | 107.20 | 104.40 | 339,212 |
| Jun 10 2024 | 106.20 | -1.60 | -1.48% | 106.40 | 107.00 | 104.40 | 487,038 |
| Jun 07 2024 | 107.80 | -2.20 | -2.00% | 111.20 | 111.20 | 107.80 | 279,002 |
| Jun 06 2024 | 110.00 | -0.60 | -0.54% | 112.20 | 112.20 | 109.00 | 253,534 |
| Jun 05 2024 | 110.60 | -2.40 | -2.12% | 115.40 | 115.40 | 110.00 | 702,396 |
| Jun 04 2024 | 113.00 | 0.40 | 0.36% | 112.00 | 113.60 | 112.00 | 343,088 |
| Jun 03 2024 | 112.60 | 2.20 | 1.99% | 108.60 | 113.80 | 108.60 | 311,938 |
| May 31 2024 | 110.40 | 1.40 | 1.28% | 111.60 | 112.60 | 109.00 | 676,362 |
| May 30 2024 | 109.00 | -5.40 | -4.72% | 117.00 | 117.00 | 108.20 | 886,427 |
| May 29 2024 | 114.40 | -2.80 | -2.39% | 115.60 | 116.40 | 114.40 | 431,639 |
| May 28 2024 | 117.20 | 6.20 | 5.59% | 110.00 | 118.20 | 110.00 | 1,624,143 |
| May 24 2024 | 111.00 | 1.40 | 1.28% | 109.00 | 112.00 | 106.60 | 3,459,815 |
| May 23 2024 | 109.60 | -2.20 | -1.97% | 110.20 | 111.80 | 109.60 | 324,897 |
| May 22 2024 | 111.80 | -2.80 | -2.44% | 114.00 | 115.60 | 110.40 | 634,329 |
| May 21 2024 | 114.60 | 0.60 | 0.53% | 111.80 | 116.00 | 111.40 | 582,114 |
| May 20 2024 | 114.00 | 0.80 | 0.71% | 112.40 | 115.80 | 111.20 | 973,515 |
| May 17 2024 | 113.20 | 2.00 | 1.80% | 112.00 | 113.40 | 110.60 | 865,349 |
| May 16 2024 | 111.20 | 3.00 | 2.77% | 108.60 | 111.20 | 108.60 | 400,013 |
| May 15 2024 | 108.20 | -0.20 | -0.18% | 109.00 | 109.60 | 108.20 | 695,211 |
| May 14 2024 | 108.40 | 2.40 | 2.26% | 106.00 | 108.40 | 105.20 | 628,690 |
| May 13 2024 | 106.00 | 0.60 | 0.57% | 105.80 | 106.20 | 105.00 | 410,505 |
| May 10 2024 | 105.40 | -0.20 | -0.19% | 107.20 | 107.60 | 104.40 | 380,268 |
| May 09 2024 | 105.60 | 3.40 | 3.33% | 104.60 | 106.60 | 102.80 | 520,981 |
| May 08 2024 | 102.20 | 0.80 | 0.79% | 102.20 | 102.80 | 100.20 | 605,534 |
| May 07 2024 | 101.40 | -3.80 | -3.61% | 103.00 | 106.00 | 101.40 | 532,966 |
| 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 |
