Historical Stock Prices

NZF 
$14.06
*  
0.07
0.5%
Get NZF Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading NZF now
Exchange: AMEX

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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 13.98 14.1 13.98 14.06 91,850
02/26/2015 14.04 14.06 13.98 13.99 57,541
02/25/2015 14.06 14.09 14.02 14.05 48,356
02/24/2015 13.96 14.04 13.94 14.04 73,429
02/23/2015 13.98 14.031 13.98 13.99 42,691
02/20/2015 13.9 13.98 13.9 13.96 56,497
02/19/2015 13.9 14 13.861 13.9 51,750
02/18/2015 13.76 13.95 13.74 13.94 91,505
02/17/2015 14.07 14.07 13.75 13.7532 101,539
02/13/2015 14.1 14.12 14.05 14.06 32,518
02/12/2015 14.14 14.15 14.0901 14.13 49,457
02/11/2015 14.17 14.19 14.12 14.16 75,770
02/10/2015 14.26 14.2956 14.21 14.26 83,935
02/09/2015 14.33 14.35 14.3 14.3 93,745
02/06/2015 14.42 14.42 14.33 14.35 83,012
02/05/2015 14.47 14.51 14.45 14.48 80,195
02/04/2015 14.48 14.5 14.415 14.5 143,165
02/03/2015 14.57 14.63 14.51 14.51 150,782
02/02/2015 14.55 14.64 14.5199 14.6 234,130
01/30/2015 14.45 14.56 14.45 14.52 144,262
01/29/2015 14.37 14.44 14.36 14.44 156,619
01/28/2015 14.27 14.4 14.27 14.399 190,971
01/27/2015 14.17 14.27 14.17 14.26 67,494
01/26/2015 14.15 14.17 14.13 14.17 92,281
01/23/2015 14.13 14.16 14.12 14.15 109,176
01/22/2015 14.11 14.13 14.1 14.1 53,628
01/21/2015 14.19 14.209 14.08 14.09 126,042
01/20/2015 14.27 14.27 14.17 14.18 222,900
01/16/2015 14.24 14.28 14.19 14.21 211,952
01/15/2015 14.16 14.27 14.16 14.27 98,938
01/14/2015 14.1 14.17 14.1 14.12 101,682
01/13/2015 14.07 14.12 14.07 14.08 149,282
01/12/2015 14.09 14.15 14.09 14.15 284,659
01/09/2015 14.05 14.13 14.05 14.08 101,142
01/08/2015 14.07 14.12 14.05 14.05 234,969
01/07/2015 14.03 14.1199 14.03 14.07 107,831
01/06/2015 13.97 14.02 13.96 14.01 92,693
01/05/2015 13.86 13.94 13.86 13.94 114,027
01/02/2015 13.78 13.86 13.75 13.86 42,765
12/31/2014 13.84 13.851 13.78 13.78 66,074
12/30/2014 13.8 13.83 13.78 13.81 91,544
12/29/2014 13.81 13.83 13.79 13.799 17,144
12/26/2014 13.82 13.82 13.7962 13.82 73,846
12/24/2014 13.76 13.81 13.76 13.81 14,106
12/23/2014 13.78 13.8599 13.76 13.8 36,736
12/22/2014 13.78 13.81 13.78 13.8 82,986
12/19/2014 13.79 13.83 13.78 13.78 183,872
12/18/2014 13.83 13.83 13.78 13.83 61,219
12/17/2014 13.78 13.83 13.78 13.83 82,085
12/16/2014 13.79 13.82 13.79 13.81 59,623
12/15/2014 13.77 13.81 13.77 13.78 87,886
12/12/2014 13.76 13.79 13.741 13.79 173,012
12/11/2014 13.8 13.81 13.74 13.77 56,701
12/10/2014 13.8 13.84 13.8 13.83 116,432
12/09/2014 13.75 13.82 13.75 13.81 142,642
12/08/2014 13.72 13.78 13.7 13.78 63,431
12/05/2014 13.75 13.7597 13.72 13.72 120,594
12/04/2014 13.75 13.79 13.75 13.78 83,869
12/03/2014 13.72 13.77 13.72 13.77 194,311
12/02/2014 13.67 13.73 13.67 13.73 141,441
12/01/2014 13.75 13.76 13.69 13.69 68,717
11/28/2014 13.7 13.73 13.7 13.72 16,108
11/26/2014 13.67 13.73 13.67 13.73 39,461
11/25/2014 13.6 13.71 13.6 13.698 132,943
11/24/2014 13.58 13.63 13.55 13.63 119,827
11/21/2014 13.57 13.59 13.53 13.58 30,329
11/20/2014 13.59 13.63 13.53 13.57 74,227
11/19/2014 13.62 13.628 13.56 13.56 49,196
11/18/2014 13.63 13.63 13.6 13.62 32,507
11/17/2014 13.64 13.66 13.6 13.61 66,921
11/14/2014 13.61 13.66 13.61 13.66 34,507
11/13/2014 13.62 13.66 13.62 13.63 96,074
11/12/2014 13.66 13.7 13.64 13.64 133,494
11/11/2014 13.78 13.78 13.72 13.72 36,298
11/10/2014 13.73 13.77 13.73 13.77 91,042
11/07/2014 13.73 13.77 13.73 13.75 88,597
11/06/2014 13.74 13.77 13.74 13.77 38,847
11/05/2014 13.78 13.78 13.733 13.75 168,234
11/04/2014 13.76 13.77 13.72 13.77 178,613
11/03/2014 13.8 13.8 13.73 13.75 97,116
10/31/2014 13.75 13.8 13.73 13.8 76,286
10/30/2014 13.78 13.81 13.76 13.77 97,460
10/29/2014 13.82 13.84 13.77 13.79 75,723
10/28/2014 13.75 13.82 13.75 13.82 69,765
10/27/2014 13.78 13.78 13.75 13.78 70,111
10/24/2014 13.78 13.78 13.74 13.78 108,498
10/23/2014 13.8 13.81 13.75 13.78 142,573
10/22/2014 13.76 13.8 13.76 13.79 61,888
10/21/2014 13.8 13.86 13.75 13.78 191,262
10/20/2014 13.8 13.83 13.79 13.82 41,004
10/17/2014 13.79 13.86 13.79 13.86 91,815
10/16/2014 13.72 13.75 13.67 13.75 150,349
10/15/2014 13.61 13.75 13.61 13.67 129,034
10/14/2014 13.65 13.68 13.61 13.61 84,957
10/13/2014 13.67 13.69 13.61 13.6414 112,156
10/10/2014 13.72 13.72 13.63 13.68 108,300
10/09/2014 13.78 13.81 13.74 13.75 132,975
10/08/2014 13.73 13.81 13.71 13.75 97,839
10/07/2014 13.73 13.75 13.71 13.75 176,818
10/06/2014 13.65 13.71 13.65 13.7 119,185
10/03/2014 13.69 13.69 13.63 13.64 130,867
10/02/2014 13.7 13.72 13.65 13.65 135,903
10/01/2014 13.69 13.7299 13.67 13.68 143,023
09/30/2014 13.77 13.77 13.67 13.67 121,284
09/29/2014 13.77 13.78 13.68 13.74 252,357
09/26/2014 13.8 13.8 13.74 13.77 60,125
09/25/2014 13.84 13.86 13.82 13.82 66,436
09/24/2014 13.83 13.85 13.82 13.83 41,146
09/23/2014 13.83 13.88 13.83 13.86 150,282
09/22/2014 13.98 13.98 13.79 13.86 188,802
09/19/2014 14 14.09 13.93 14.09 116,282
09/18/2014 14.05 14.05 13.93 13.96 78,866
09/17/2014 14.01 14.05 13.99 14.03 110,113
09/16/2014 14 14.06 13.96 14 217,856
09/15/2014 14.04 14.041 13.99 14.03 232,333
09/12/2014 14.08 14.09 14.02 14.04 106,421
09/11/2014 14.12 14.16 14.11 14.11 83,655
09/10/2014 14.12 14.21 14.12 14.21 138,826
09/09/2014 14.14 14.17 14.13 14.14 79,501
09/08/2014 14.2 14.22 14.14 14.17 118,277
09/05/2014 14.15 14.21 14.15 14.2 88,614
09/04/2014 14.13 14.18 14.13 14.17 157,131
09/03/2014 14.09 14.15 14.09 14.15 106,865
09/02/2014 14.17 14.18 14.1 14.14 219,498
08/29/2014 14.12 14.19 14.1 14.19 75,094
08/28/2014 14.03 14.15 14.01 14.15 130,874
08/27/2014 14.02 14.06 13.99 14.06 77,066
08/26/2014 14.01 14.03 13.985 14.03 167,938
08/25/2014 13.98 13.99 13.93 13.99 113,411
08/22/2014 13.96 13.98 13.95 13.98 113,054
08/21/2014 13.97 14.02 13.96 13.96 94,824
08/20/2014 14.04 14.04 13.96 13.98 74,469
08/19/2014 14.03 14.0776 14.01 14.01 117,985
08/18/2014 14.04 14.0699 14.03 14.04 59,717
08/15/2014 13.99 14.04 13.99 14.04 25,064
08/14/2014 14.01 14.02 13.96 13.98 62,638
08/13/2014 14.01 14.02 13.95 14.01 45,606
08/12/2014 14.01 14.0599 14.01 14.05 31,476
08/11/2014 13.96 14.08 13.96 14.01 65,940
08/08/2014 13.92 13.99 13.92 13.98 67,156
08/07/2014 13.74 13.92 13.74 13.92 62,071
08/06/2014 13.78 13.79 13.74 13.77 97,437
08/05/2014 13.64 13.76 13.64 13.76 114,059
08/04/2014 13.79 13.83 13.72 13.73 168,940
08/01/2014 13.87 13.88 13.81 13.82 94,780
07/31/2014 13.86 13.87 13.75 13.84 119,631
07/30/2014 13.94 13.9532 13.9 13.9 99,582
07/29/2014 13.99 14 13.95 13.98 40,315
07/28/2014 13.99 14.0395 13.9616 13.97 51,125
07/25/2014 14.04 14.05 13.99 13.99 35,580
07/24/2014 14.03 14.03 13.95 14 117,464
07/23/2014 13.9 14.01 13.9 14.01 240,194
07/22/2014 13.97 13.97 13.89 13.93 138,180
07/21/2014 13.9 13.98 13.9 13.92 204,244
07/18/2014 13.81 13.94 13.8 13.9 173,102
07/17/2014 13.49 13.84 13.49 13.84 1,079,229
07/16/2014 13.41 13.44 13.41 13.42 158,515
07/15/2014 13.4 13.46 13.4 13.42 176,943
07/14/2014 13.43 13.449 13.41 13.43 90,292
07/11/2014 13.39 13.44 13.39 13.41 72,618
07/10/2014 13.5 13.52 13.45 13.45 70,690
07/09/2014 13.52 13.52 13.43 13.46 109,606
07/08/2014 13.47 13.53 13.46 13.52 88,168
07/07/2014 13.37 13.43 13.362 13.42 150,020
07/03/2014 13.4 13.431 13.35 13.4 91,777
07/02/2014 13.57 13.58 13.46 13.46 159,011
07/01/2014 13.71 13.71 13.59 13.6 85,617
06/30/2014 13.64 13.7 13.63 13.68 158,576
06/27/2014 13.61 13.6558 13.61 13.65 57,430
06/26/2014 13.6 13.64 13.55 13.64 48,392
06/25/2014 13.52 13.58 13.52 13.58 188,044
06/24/2014 13.46 13.53 13.46 13.53 102,106
06/23/2014 13.47 13.51 13.4301 13.48 123,870
06/20/2014 13.42 13.47 13.42 13.47 61,875
06/19/2014 13.57 13.57 13.38 13.42 105,125
06/18/2014 13.34 13.44 13.34 13.41 128,983
06/17/2014 13.4 13.45 13.39 13.44 172,833
06/16/2014 13.46 13.49 13.42 13.44 42,083
06/13/2014 13.48 13.48 13.42 13.46 48,602
06/12/2014 13.45 13.49 13.421 13.49 98,008
06/11/2014 13.48 13.48 13.41 13.46 34,150
06/10/2014 13.5 13.5201 13.48 13.51 83,161
06/09/2014 13.43 13.54 13.43 13.47 98,699
06/06/2014 13.45 13.52 13.45 13.46 56,682
06/05/2014 13.42 13.47 13.39 13.44 57,372
06/04/2014 13.49 13.53 13.42 13.42 207,526
06/03/2014 13.51 13.525 13.48 13.52 118,269
06/02/2014 13.58 13.59 13.5 13.5 153,968
05/30/2014 13.6 13.6 13.55 13.55 115,147
05/29/2014 13.6 13.62 13.57 13.6 80,975
05/28/2014 13.57 13.6 13.55 13.59 66,549
05/27/2014 13.58 13.58 13.53 13.54 70,565
05/23/2014 13.57 13.57 13.54 13.56 59,471
05/22/2014 13.51 13.56 13.51 13.55 140,944
05/21/2014 13.56 13.56 13.52 13.53 45,550
05/20/2014 13.56 13.56 13.51 13.56 55,863
05/19/2014 13.6 13.6 13.51 13.54 133,177
05/16/2014 13.55 13.56 13.52 13.5499 180,621
05/15/2014 13.51 13.52 13.48 13.51 124,916
05/14/2014 13.46 13.477 13.44 13.45 179,641
05/13/2014 13.44 13.46 13.41 13.46 123,299
05/12/2014 13.5 13.5 13.46 13.5 76,478
05/09/2014 13.5 13.5 13.45 13.48 52,883
05/08/2014 13.43 13.5 13.43 13.5 69,529
05/07/2014 13.41 13.46 13.41 13.46 80,499
05/06/2014 13.39 13.46 13.39 13.46 97,206
05/05/2014 13.44 13.44 13.4 13.41 117,480
05/02/2014 13.39 13.42 13.33 13.42 145,296
05/01/2014 13.38 13.47 13.33 13.43 129,153
04/30/2014 13.28 13.37 13.28 13.37 113,863
04/29/2014 13.29 13.34 13.29 13.32 103,922
04/28/2014 13.35 13.37 13.31 13.35 91,935
04/25/2014 13.27 13.34 13.27 13.34 120,077
04/24/2014 13.28 13.29 13.24 13.28 76,772
04/23/2014 13.18 13.28 13.18 13.28 59,572
04/22/2014 13.15 13.2001 13.15 13.2001 57,133
04/21/2014 13.11 13.17 13.11 13.17 50,807
04/17/2014 13.15 13.155 13.1 13.1 101,348
04/16/2014 13.11 13.17 13.11 13.17 51,399
04/15/2014 13.12 13.13 13.09 13.13 72,932
04/14/2014 13.08 13.11 13.07 13.11 135,675
04/11/2014 13.07 13.12 13.07 13.12 82,799
04/10/2014 13.05 13.16 13.05 13.11 155,343
04/09/2014 13.09 13.09 13.05 13.05 81,598
04/08/2014 13.04 13.09 13.02 13.05 86,494
04/07/2014 13.03 13.06 13.01 13.06 55,374
04/04/2014 13 13.06 13 13.03 126,173
04/03/2014 12.97 13.03 12.97 13.03 51,588
04/02/2014 13.03 13.03 12.97 12.97 51,401
04/01/2014 13.06 13.078 13.02 13.04 50,289
03/31/2014 13.05 13.1 13.05 13.1 50,933
03/28/2014 13.07 13.11 13.05 13.09 54,031
03/27/2014 13.09 13.13 13.06 13.09 40,595
03/26/2014 13 13.08 13 13.08 37,236
03/25/2014 13.03 13.04 12.991 13.01 51,347
03/24/2014 13.01 13.05 12.9935 13.04 59,022
03/21/2014 12.94 13.04 12.94 13.04 66,162
03/20/2014 12.96 12.96 12.89 12.95 106,281
03/19/2014 13.04 13.07 12.94 13.02 80,358
03/18/2014 13.07 13.07 13.02 13.07 83,278
03/17/2014 13.06 13.09 13.04 13.04 58,349
03/14/2014 13.1 13.1001 13.04 13.1 60,478
03/13/2014 13.02 13.1 13.01 13.1 50,093
03/12/2014 12.93 13.04 12.93 13.04 37,862
03/11/2014 12.984 13.01 12.98 12.99 56,442
03/10/2014 12.9 13 12.9 12.99 76,124
03/07/2014 13.02 13.02 12.92 12.95 88,804
03/06/2014 13.1 13.1001 13 13.02 72,855
03/05/2014 13.14 13.17 13.1 13.12 58,516
03/04/2014 13.09 13.17 13.09 13.17 81,759
03/03/2014 13.12 13.13 13.07 13.1 64,258
02/28/2014 13.03 13.1 13.02 13.1 63,326
02/27/2014 13.05 13.1 13.04 13.05 58,139
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?