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 |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 7.07 | -0.03 | -0.42% | 7.10 | 7.11 | 7.06 | 12,132 |
| Apr 23 2024 | 7.10 | 0.10 | 1.43% | 7.02 | 7.14 | 6.98 | 41,932 |
| Apr 22 2024 | 7.00 | 0.01 | 0.14% | 7.04 | 7.04 | 6.96 | 38,019 |
| Apr 19 2024 | 6.99 | -0.06 | -0.85% | 7.09 | 7.09 | 6.96 | 30,764 |
| Apr 18 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.06 | 6.98 | 59,310 |
| Apr 17 2024 | 7.05 | 0.10 | 1.44% | 7.00 | 7.06 | 6.95 | 40,757 |
| Apr 16 2024 | 6.95 | 0.04 | 0.58% | 6.98 | 7.015 | 6.93 | 70,999 |
| Apr 15 2024 | 6.91 | -0.13 | -1.85% | 7.05 | 7.07 | 6.91 | 47,728 |
| Apr 12 2024 | 7.04 | -0.04 | -0.56% | 7.05 | 7.10 | 7.01 | 83,008 |
| Apr 11 2024 | 7.08 | -0.05 | -0.70% | 7.16 | 7.21 | 7.01 | 79,702 |
| Apr 10 2024 | 7.13 | -0.22 | -2.99% | 7.28 | 7.285 | 7.11 | 125,441 |
| Apr 09 2024 | 7.35 | -0.14 | -1.87% | 7.47 | 7.49 | 7.346 | 71,403 |
| Apr 08 2024 | 7.49 | -0.04 | -0.53% | 7.54 | 7.54 | 7.47 | 27,641 |
| Apr 05 2024 | 7.53 | -0.13 | -1.70% | 7.58 | 7.58 | 7.53 | 24,948 |
| Apr 04 2024 | 7.66 | 0.07 | 0.92% | 7.65 | 7.67 | 7.56 | 61,515 |
| Apr 03 2024 | 7.59 | -0.03 | -0.39% | 7.54 | 7.65 | 7.51 | 47,049 |
| Apr 02 2024 | 7.62 | -0.04 | -0.52% | 7.60 | 7.63 | 7.54 | 38,715 |
| Apr 01 2024 | 7.66 | 0.07 | 0.92% | 7.66 | 7.66 | 7.57 | 52,774 |
| Mar 28 2024 | 7.59 | -0.12 | -1.56% | 7.69 | 7.75 | 7.58 | 38,729 |
| Mar 27 2024 | 7.71 | 0.04 | 0.52% | 7.70 | 7.76 | 7.655 | 11,564 |
| Mar 26 2024 | 7.67 | 0.11 | 1.46% | 7.57 | 7.77 | 7.545 | 96,737 |
| Mar 25 2024 | 7.56 | -0.08 | -1.05% | 7.61 | 7.62 | 7.54 | 34,458 |
| Mar 22 2024 | 7.64 | 0.07 | 0.92% | 7.59 | 7.86 | 7.59 | 89,126 |
| Mar 21 2024 | 7.57 | 0.01 | 0.13% | 7.55 | 7.62 | 7.52 | 99,134 |
| Mar 20 2024 | 7.56 | -0.07 | -0.92% | 7.60 | 7.65 | 7.53 | 38,290 |
| Mar 19 2024 | 7.63 | 0.05 | 0.66% | 7.64 | 7.65 | 7.52 | 38,307 |
| Mar 18 2024 | 7.58 | -0.06 | -0.79% | 7.64 | 7.64 | 7.58 | 29,399 |
| Mar 15 2024 | 7.64 | 0.05 | 0.66% | 7.62 | 7.64 | 7.56 | 6,450 |
| Mar 14 2024 | 7.59 | -0.08 | -1.04% | 7.77 | 7.77 | 7.59 | 17,008 |
| Mar 13 2024 | 7.67 | -0.08 | -1.03% | 7.78 | 7.78 | 7.65 | 47,530 |
| Mar 12 2024 | 7.75 | 0.05 | 0.65% | 7.72 | 7.79 | 7.705 | 27,726 |
| Mar 11 2024 | 7.70 | -0.08 | -1.03% | 7.78 | 7.82 | 7.64 | 76,833 |
| Mar 08 2024 | 7.78 | -0.01 | -0.13% | 7.78 | 7.87 | 7.78 | 23,354 |
| Mar 07 2024 | 7.79 | -0.03 | -0.38% | 7.86 | 7.87 | 7.74 | 38,171 |
| Mar 06 2024 | 7.82 | 0.00 | 0.06% | 7.83 | 7.86 | 7.71 | 34,252 |
| Mar 05 2024 | 7.815 | 0.05 | 0.58% | 7.83 | 7.85 | 7.80 | 25,272 |
| Mar 04 2024 | 7.77 | -0.02 | -0.26% | 7.79 | 7.82 | 7.72 | 30,743 |
| Mar 01 2024 | 7.79 | 0.00 | 0.00% | 7.83 | 7.89 | 7.71 | 61,278 |
| Feb 29 2024 | 7.79 | 0.01 | 0.13% | 7.78 | 7.87 | 7.72 | 64,606 |
| Feb 28 2024 | 7.78 | 0.07 | 0.91% | 7.71 | 7.87 | 7.6259 | 40,715 |
| Feb 27 2024 | 7.71 | -0.03 | -0.39% | 7.75 | 7.82 | 7.59 | 72,667 |
| Feb 26 2024 | 7.74 | 0.00 | 0.00% | 7.71 | 7.90 | 7.61 | 77,677 |
| Feb 23 2024 | 7.74 | -0.02 | -0.26% | 7.76 | 7.77 | 7.70 | 34,964 |
| Feb 22 2024 | 7.76 | 0.07 | 0.91% | 7.71 | 7.76 | 7.60 | 76,700 |
| Feb 21 2024 | 7.69 | 0.00 | 0.00% | 7.75 | 7.78 | 7.68 | 14,487 |
| Feb 20 2024 | 7.69 | 0.08 | 0.98% | 7.62 | 7.71 | 7.62 | 36,884 |
| Feb 16 2024 | 7.615 | 0.02 | 0.20% | 7.60 | 7.63 | 7.58 | 10,380 |
| Feb 15 2024 | 7.60 | 0.00 | 0.00% | 7.59 | 7.6199 | 7.58 | 13,815 |
| Feb 14 2024 | 7.60 | 0.08 | 1.06% | 7.52 | 7.6397 | 7.49 | 72,343 |
| Feb 13 2024 | 7.52 | -0.03 | -0.40% | 7.48 | 7.54 | 7.46 | 81,921 |
| Feb 12 2024 | 7.55 | 0.06 | 0.80% | 7.52 | 7.55 | 7.5112 | 13,137 |
| Feb 09 2024 | 7.49 | 0.00 | 0.00% | 7.48 | 7.55 | 7.47 | 32,348 |
| Feb 08 2024 | 7.49 | 0.02 | 0.27% | 7.47 | 7.5057 | 7.47 | 11,047 |
| Feb 07 2024 | 7.47 | 0.06 | 0.81% | 7.40 | 7.50 | 7.392 | 20,818 |
| Feb 06 2024 | 7.41 | -0.02 | -0.27% | 7.37 | 7.4399 | 7.36 | 47,471 |
| Feb 05 2024 | 7.43 | -0.03 | -0.40% | 7.43 | 7.4599 | 7.39 | 31,375 |
| Feb 02 2024 | 7.46 | -0.07 | -0.93% | 7.50 | 7.52 | 7.42 | 34,693 |
| Feb 01 2024 | 7.53 | 0.14 | 1.89% | 7.48 | 7.53 | 7.4442 | 60,823 |
| Jan 31 2024 | 7.39 | 0.08 | 1.09% | 7.32 | 7.45 | 7.32 | 46,668 |
| Jan 30 2024 | 7.31 | 0.05 | 0.69% | 7.28 | 7.33 | 7.2734 | 12,972 |
| Jan 29 2024 | 7.26 | 0.06 | 0.83% | 7.21 | 7.42 | 7.18 | 86,576 |
| Jan 26 2024 | 7.20 | 0.03 | 0.42% | 7.18 | 7.24 | 7.15 | 67,327 |
