Historical Stock Prices

NZF 
$15.33
*  
0.02
0.13%
Get NZF Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading NZF now
Exchange: NYSE

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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 15.3 15.34 15.298 15.31 388,967
04/27/2016 15.31 15.34 15.27 15.3 459,650
04/26/2016 15.3 15.31 15.24 15.29 486,871
04/25/2016 15.3 15.32 15.28 15.3 346,218
04/22/2016 15.32 15.33 15.27 15.3 398,193
04/21/2016 15.33 15.35 15.3 15.3 320,471
04/20/2016 15.33 15.35 15.29 15.33 317,540
04/19/2016 15.35 15.36 15.26 15.29 376,123
04/18/2016 15.39 15.42 15.31 15.37 379,268
04/15/2016 15.28 15.36 15.27 15.36 373,067
04/14/2016 15.24 15.26 15.2 15.24 430,546
04/13/2016 15.18 15.22 15.01 15.2 724,516
04/12/2016 15.22 15.29 15.1901 15.22 556,162
04/11/2016 15.17 15.22 15.14 15.17 174,472
04/08/2016 15.19 15.19 15.08 15.08 129,742
04/07/2016 15.16 15.16 15.0908 15.1 125,368
04/06/2016 15.13 15.18 15.07 15.07 158,262
04/05/2016 15.15 15.15 15.08 15.12 176,677
04/04/2016 15.09 15.09 15 15.06 77,381
04/01/2016 15.1 15.1 15.0299 15.08 109,855
03/31/2016 14.95 15.02 14.93 14.97 128,842
03/30/2016 14.95 14.95 14.89 14.91 113,609
03/29/2016 14.89 14.93 14.85 14.89 64,193
03/28/2016 14.83 14.855 14.81 14.85 46,487
03/24/2016 14.83 14.84 14.8 14.8 83,117
03/23/2016 14.82 14.83 14.79 14.82 72,181
03/22/2016 14.81 14.81 14.77 14.81 71,765
03/21/2016 14.78 14.8 14.74 14.8 44,849
03/18/2016 14.76 14.78 14.71 14.74 82,149
03/17/2016 14.64 14.73 14.64 14.73 65,921
03/16/2016 14.62 14.66 14.6 14.66 116,326
03/15/2016 14.66 14.66 14.61 14.61 60,455
03/14/2016 14.64 14.64 14.6 14.63 79,903
03/11/2016 14.61 14.65 14.58 14.58 123,678
03/10/2016 14.7 14.72 14.67 14.68 185,470
03/09/2016 14.74 14.75 14.69 14.7 96,141
03/08/2016 14.75 14.75 14.69 14.7 79,018
03/07/2016 14.73 14.76 14.67 14.71 64,962
03/04/2016 14.74 14.77 14.7 14.7 72,794
03/03/2016 14.68 14.72 14.66 14.72 55,585
03/02/2016 14.69 14.7 14.64 14.65 108,799
03/01/2016 14.74 14.74 14.67 14.71 90,553
02/29/2016 14.67 14.69 14.6323 14.69 62,489
02/26/2016 14.7 14.7 14.62 14.64 92,333
02/25/2016 14.61 14.71 14.6035 14.7 83,322
02/24/2016 14.63 14.64 14.592 14.61 46,368
02/23/2016 14.56 14.59 14.52 14.59 63,051
02/22/2016 14.63 14.63 14.52 14.53 65,319
02/19/2016 14.57 14.6 14.54 14.55 84,194
02/18/2016 14.6 14.6 14.56 14.56 90,510
02/17/2016 14.6 14.6 14.55 14.59 56,343
02/16/2016 14.58 14.62 14.51 14.59 88,439
02/12/2016 14.7 14.71 14.56 14.63 139,738
02/11/2016 14.72 14.72 14.64 14.67 132,175
02/10/2016 14.66 14.67 14.6 14.67 112,187
02/09/2016 14.67 14.67 14.65 14.67 144,887
02/08/2016 14.61 14.66 14.5999 14.65 89,173
02/05/2016 14.61 14.61 14.6 14.61 101,589
02/04/2016 14.61 14.65 14.56 14.65 64,251
02/03/2016 14.57 14.64 14.55 14.55 71,179
02/02/2016 14.6 14.64 14.56 14.6 101,326
02/01/2016 14.6 14.6 14.55 14.58 73,141
01/29/2016 14.51 14.56 14.5 14.54 112,491
01/28/2016 14.42 14.49 14.42 14.47 53,744
01/27/2016 14.4 14.49 14.39 14.39 37,411
01/26/2016 14.38 14.41 14.33 14.4 38,511
01/25/2016 14.44 14.45 14.32 14.32 58,750
01/22/2016 14.45 14.45 14.35 14.38 65,305
01/21/2016 14.35 14.4 14.255 14.37 127,066
01/20/2016 14.46 14.46 14.16 14.35 115,206
01/19/2016 14.49 14.49 14.36 14.38 59,709
01/15/2016 14.32 14.46 14.32 14.38 150,141
01/14/2016 14.45 14.4889 14.36 14.36 96,667
01/13/2016 14.47 14.53 14.39 14.4 111,796
01/12/2016 14.52 14.54 14.4501 14.54 114,158
01/11/2016 14.57 14.57 14.47 14.52 125,318
01/08/2016 14.47 14.6 14.47 14.57 77,436
01/07/2016 14.45 14.54 14.4401 14.48 73,214
01/06/2016 14.42 14.48 14.42 14.45 107,547
01/05/2016 14.39 14.45 14.35 14.43 73,998
01/04/2016 14.26 14.38 14.26 14.38 71,300
12/31/2015 14.36 14.38 14.29 14.36 82,773
12/30/2015 14.21 14.26 14.08 14.26 69,045
12/29/2015 14.14 14.233 14.1 14.15 47,354
12/28/2015 14.2 14.2 14.14 14.18 64,889
12/24/2015 14.19 14.23 14.16 14.16 32,309
12/23/2015 14.14 14.18 13.99 14.17 82,218
12/22/2015 14.1 14.12 14.04 14.05 63,847
12/21/2015 14.06 14.12 14.03 14.03 46,446
12/18/2015 14.03 14.05 13.99 13.99 24,285
12/17/2015 13.86 13.98 13.86 13.98 112,205
12/16/2015 13.87 13.91 13.79 13.91 80,421
12/15/2015 13.88 13.89 13.79 13.84 27,070
12/14/2015 13.97 13.97 13.82 13.88 54,059
12/11/2015 14.01 14.03 13.93 13.97 58,008
12/10/2015 14.05 14.06 14 14.0301 52,195
12/09/2015 13.97 14.05 13.93 14 133,093
12/08/2015 13.87 13.94 13.86 13.94 93,790
12/07/2015 13.87 13.88 13.79 13.86 59,692
12/04/2015 13.74 13.85 13.7101 13.85 45,118
12/03/2015 13.83 13.83 13.69 13.75 65,208
12/02/2015 13.84 13.9 13.83 13.86 32,454
12/01/2015 13.85 13.89 13.809 13.84 34,201
11/30/2015 13.83 13.83 13.77 13.81 41,080
11/27/2015 13.76 13.83 13.76 13.83 27,208
11/25/2015 13.78 13.81 13.72 13.7886 34,054
11/24/2015 13.73 13.76 13.695 13.74 54,375
11/23/2015 13.66 13.74 13.64 13.68 63,974
11/20/2015 13.61 13.68 13.61 13.67 129,538
11/19/2015 13.69 13.7 13.63 13.64 62,204
11/18/2015 13.59 13.67 13.59 13.65 91,506
11/17/2015 13.58 13.67 13.58 13.6 42,510
11/16/2015 13.68 13.69 13.61 13.61 81,621
11/13/2015 13.55 13.68 13.55 13.68 57,483
11/12/2015 13.58 13.65 13.55 13.55 41,113
11/11/2015 13.6 13.6 13.55 13.5561 19,669
11/10/2015 13.53 13.69 13.53 13.59 139,152
11/09/2015 13.71 13.71 13.6 13.61 76,677
11/06/2015 13.82 13.83 13.69 13.75 36,689
11/05/2015 13.82 13.89 13.82 13.89 82,947
11/04/2015 13.79 13.9 13.79 13.82 114,822
11/03/2015 13.86 13.93 13.82 13.83 91,756
11/02/2015 13.91 13.93 13.87 13.88 38,979
10/30/2015 13.88 13.88 13.8 13.86 19,397
10/29/2015 13.84 13.85 13.825 13.84 48,658
10/28/2015 13.82 13.87 13.79 13.85 50,471
10/27/2015 13.8 13.82 13.77 13.78 23,994
10/26/2015 13.77 13.81 13.77 13.79 21,499
10/23/2015 13.75 13.79 13.74 13.77 43,356
10/22/2015 13.72 13.779 13.72 13.75 31,325
10/21/2015 13.7 13.74 13.68 13.73 37,620
10/20/2015 13.71 13.76 13.65 13.7 75,645
10/19/2015 13.7 13.76 13.65 13.7098 185,217
10/16/2015 13.71 13.71 13.65 13.71 34,584
10/15/2015 13.67 13.69 13.64 13.65 78,682
10/14/2015 13.67 13.69 13.65 13.66 123,561
10/13/2015 13.61 13.69 13.6 13.69 22,969
10/12/2015 13.66 13.7 13.64 13.6964 17,942
10/09/2015 13.62 13.68 13.62 13.68 63,877
10/08/2015 13.61 13.66 13.61 13.65 69,122
10/07/2015 13.61 13.65 13.61 13.63 32,898
10/06/2015 13.62 13.63 13.6 13.63 16,004
10/05/2015 13.63 13.64 13.58 13.595 37,878
10/02/2015 13.66 13.677 13.5832 13.59 59,407
10/01/2015 13.64 13.642 13.6 13.62 45,100
09/30/2015 13.56 13.61 13.54 13.56 51,119
09/29/2015 13.58 13.58 13.51 13.56 60,430
09/28/2015 13.58 13.58 13.51 13.57 32,449
09/25/2015 13.55 13.56 13.5 13.56 8,618
09/24/2015 13.51 13.5699 13.51 13.53 14,131
09/23/2015 13.54 13.5499 13.51 13.53 20,097
09/22/2015 13.49 13.55 13.46 13.55 51,525
09/21/2015 13.56 13.56 13.46 13.46 40,482
09/18/2015 13.45 13.56 13.45 13.51 29,415
09/17/2015 13.36 13.49 13.31 13.49 34,304
09/16/2015 13.38 13.38 13.31 13.36 38,978
09/15/2015 13.43 13.44 13.34 13.34 39,650
09/14/2015 13.48 13.51 13.39 13.39 50,956
09/11/2015 13.53 13.53 13.48 13.48 31,946
09/10/2015 13.59 13.59 13.54 13.57 143,430
09/09/2015 13.6 13.6299 13.56 13.59 28,649
09/08/2015 13.64 13.68 13.59 13.6 32,287
09/04/2015 13.55 13.75 13.524 13.68 56,961
09/03/2015 13.56 13.6 13.5301 13.5503 28,497
09/02/2015 13.57 13.57 13.49 13.53 18,691
09/01/2015 13.57 13.57 13.52 13.57 53,656
08/31/2015 13.47 13.52 13.47 13.52 33,661
08/28/2015 13.37 13.49 13.37 13.4776 49,198
08/27/2015 13.39 13.43 13.35 13.37 56,966
08/26/2015 13.44 13.45 13.35 13.35 71,772
08/25/2015 13.45 13.53 13.45 13.48 31,414
08/24/2015 13.46 13.53 13.4 13.5 50,137
08/21/2015 13.6 13.65 13.55 13.55 27,666
08/20/2015 13.64 13.65 13.58 13.58 13,711
08/19/2015 13.59 13.61 13.55 13.59 29,809
08/18/2015 13.58 13.63 13.55 13.63 18,041
08/17/2015 13.63 13.65 13.6 13.63 36,827
08/14/2015 13.62 13.63 13.58 13.62 11,209
08/13/2015 13.66 13.66 13.58 13.58 21,256
08/12/2015 13.64 13.7 13.64 13.64 13,357
08/11/2015 13.63 13.73 13.63 13.73 14,290
08/10/2015 13.65 13.66 13.61 13.629 15,717
08/07/2015 13.64 13.67 13.63 13.63 19,001
08/06/2015 13.6 13.63 13.56 13.61 28,882
08/05/2015 13.75 13.75 13.59 13.61 22,949
08/04/2015 13.7 13.77 13.7 13.71 34,811
08/03/2015 13.79 13.79 13.71 13.75 19,362
07/31/2015 13.67 13.74 13.62 13.73 27,103
07/30/2015 13.54 13.6362 13.54 13.61 31,690
07/29/2015 13.6 13.6 13.52 13.6 37,640
07/28/2015 13.54 13.57 13.52 13.55 39,143
07/27/2015 13.54 13.57 13.51 13.51 28,908
07/24/2015 13.56 13.59 13.5 13.55 53,136
07/23/2015 13.49 13.56 13.49 13.51 42,271
07/22/2015 13.45 13.49 13.4 13.49 38,083
07/21/2015 13.42 13.45 13.42 13.45 33,184
07/20/2015 13.41 13.43 13.4001 13.42 32,929
07/17/2015 13.38 13.43 13.37 13.43 17,820
07/16/2015 13.37 13.41 13.34 13.4 42,668
07/15/2015 13.31 13.36 13.31 13.35 24,139
07/14/2015 13.36 13.36 13.32 13.32 41,598
07/13/2015 13.36 13.38 13.32 13.32 28,515
07/10/2015 13.45 13.45 13.37 13.44 36,048
07/09/2015 13.41 13.47 13.4 13.47 37,452
07/08/2015 13.491 13.53 13.44 13.45 54,082
07/07/2015 13.43 13.53 13.43 13.49 48,721
07/06/2015 13.36 13.45 13.36 13.45 23,086
07/02/2015 13.39 13.4198 13.35 13.35 31,736
07/01/2015 13.46 13.48 13.37 13.41 30,444
06/30/2015 13.4 13.47 13.32 13.36 145,482
06/29/2015 13.51 13.53 13.38 13.42 52,644
06/26/2015 13.49 13.55 13.44 13.5 104,915
06/25/2015 13.52 13.53 13.47 13.5 14,316
06/24/2015 13.6 13.6 13.51 13.55 21,995
06/23/2015 13.52 13.62 13.52 13.62 35,403
06/22/2015 13.51 13.57 13.51 13.57 28,998
06/19/2015 13.5 13.5604 13.49 13.56 30,919
06/18/2015 13.43 13.5 13.43 13.49 21,590
06/17/2015 13.42 13.47 13.4 13.47 36,142
06/16/2015 13.43 13.46 13.43 13.46 25,557
06/15/2015 13.38 13.46 13.38 13.45 22,023
06/12/2015 13.31 13.3999 13.31 13.37 22,996
06/11/2015 13.25 13.35 13.24 13.33 75,225
06/10/2015 13.37 13.42 13.31 13.3101 50,869
06/09/2015 13.43 13.44 13.34 13.41 97,016
06/08/2015 13.44 13.49 13.42 13.45 40,291
06/05/2015 13.51 13.51 13.4 13.44 58,340
06/04/2015 13.6 13.6 13.52 13.55 39,959
06/03/2015 13.66 13.66 13.59 13.61 50,137
06/02/2015 13.72 13.72 13.67 13.68 53,502
06/01/2015 13.76 13.76 13.7 13.7 34,388
05/29/2015 13.68 13.74 13.68 13.7116 54,284
05/28/2015 13.7 13.71 13.68 13.7 77,686
05/27/2015 13.7 13.76 13.69 13.7 47,100
05/26/2015 13.67 13.69 13.6695 13.68 51,629
05/22/2015 13.74 13.74 13.66 13.69 11,785
05/21/2015 13.71 13.78 13.69 13.74 64,072
05/20/2015 13.69 13.7 13.68 13.69 29,752
05/19/2015 13.7 13.72 13.68 13.69 49,644
05/18/2015 13.78 13.78 13.71 13.73 72,645
05/15/2015 13.75 13.81 13.74 13.78 52,690
05/14/2015 13.7 13.76 13.69 13.76 62,526
05/13/2015 13.7 13.73 13.67 13.68 79,983
05/12/2015 13.74 13.77 13.73 13.75 69,426
05/11/2015 13.87 13.87 13.77 13.77 50,175
05/08/2015 13.87 13.91 13.84 13.9 41,074
05/07/2015 13.84 13.85 13.8 13.81 49,067
05/06/2015 13.95 13.96 13.84 13.86 104,338
05/05/2015 14 14.02 13.91 13.97 53,562
05/04/2015 14.02 14.03 14 14 39,764
05/01/2015 14.12 14.12 14 14.02 52,346
04/30/2015 14.11 14.13 14.06 14.1 42,759
04/29/2015 14.09 14.15 14.09 14.15 26,672
04/28/2015 14.07 14.15 14.07 14.15 28,013
*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?