Z

Historical Stock Prices

$96.08
*  
0.45
0.47%
Get Z Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading Z now
Exchange: NASDAQ
Industry: Miscellaneous
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: 3 Month, From 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 95.93 96.66 94.27 96.08 1,591,562
04/16/2015 95.18 97.75 94.12 96.53 2,550,892
04/15/2015 92.67 96 92 95.62 3,274,330
04/14/2015 83.65 93.44 81.07 91.65 11,973,040
04/13/2015 97.47 97.99 92.77 92.94 2,617,923
04/10/2015 97.38 99.33 96.77 97.645 1,025,106
04/09/2015 97.72 98.52 96.1 96.95 647,123
04/08/2015 94.41 97.99 94.4 97.22 1,608,748
04/07/2015 97.42 98.32 94.55 94.8 2,091,637
04/06/2015 97.47 100.3997 96.68 97.17 2,217,138
04/02/2015 98.7 101.69 98.7 100.865 1,477,861
04/01/2015 100.09 100.26 96.35 97.285 1,527,324
03/31/2015 100.25 101.8799 99.22 100.3 1,285,760
03/30/2015 101.31 103.15 100.8 101.94 808,372
03/27/2015 101.35 102.92 99.92 100.61 841,790
03/26/2015 102.73 103.9475 99.9 101.28 1,254,554
03/25/2015 107.46 107.46 101.53 103.2 1,300,863
03/24/2015 105.96 108.96 105.55 106.94 1,092,150
03/23/2015 106.96 107.3 105.71 106.05 1,243,348
03/20/2015 109.33 109.6 105.99 107.15 1,685,865
03/19/2015 107.56 110.31 107.29 108.97 842,756
03/18/2015 105.96 109.34 105 108.04 893,472
03/17/2015 105.3 107.07 104.55 105.795 702,629
03/16/2015 107.23 107.91 103.54 106.18 940,670
03/13/2015 107.52 107.75 104.5 105.49 1,293,268
03/12/2015 110.82 111.93 104.13 108 3,049,281
03/11/2015 110.8 111 107.3 109.38 1,049,474
03/10/2015 111.7 112.7 109.97 110.41 1,126,025
03/09/2015 112.42 114.15 110.5 112.15 1,011,777
03/06/2015 113.31 115.6197 111.5 112.52 1,610,567
03/05/2015 113.03 114.81 112.8 114.47 1,017,402
03/04/2015 111.44 114.6 109.19 112.96 2,682,525
03/03/2015 113.87 115.19 111.31 111.67 1,206,343
03/02/2015 115.39 116 112.8 114.5 1,148,990
02/27/2015 116.46 118.3949 113.39 114.75 1,615,507
02/26/2015 116.33 119.46 115.18 116.66 2,093,329
02/25/2015 117.22 118.39 111.95 113.03 2,692,588
02/24/2015 119.88 120.5 117 117.68 2,206,320
02/23/2015 122.12 124.99 120.26 121.33 2,539,139
02/20/2015 122.78 127.4599 121.64 125.42 3,865,174
02/19/2015 125 126 118.6141 121.35 5,237,439
02/18/2015 109.14 133.2 109 125.49 10,566,400
02/17/2015 110.96 115.65 107 109.14 6,284,877
02/13/2015 105.82 107.84 104.7 106.5 1,514,534
02/12/2015 103 108.72 102.21 104.75 3,095,346
02/11/2015 102.33 103.28 100.17 101.67 1,219,479
02/10/2015 102.7 103.3 99.53 102.3 1,930,779
02/09/2015 100.21 103.877 99.32 102.47 2,021,379
02/06/2015 102.38 103.7 97.05 100.65 3,024,902
02/05/2015 103.2 105.74 101.615 103.13 1,001,042
02/04/2015 101.98 104.418 101.14 103.32 1,038,313
02/03/2015 97.74 104.69 95 104.52 1,726,567
02/02/2015 96.81 98.9 94.1401 95.43 1,512,407
01/30/2015 97.85 99.68 96.09 96.92 1,159,922
01/29/2015 98.5 98.75 95.25 98.31 903,208
01/28/2015 103 103.41 97.77 98.24 1,329,088
01/27/2015 103.38 103.6708 100.18 102.42 825,256
01/26/2015 105.9 109.75 104.03 104.495 1,424,040
01/23/2015 101.55 111.89 100.07 105.93 3,932,720
01/22/2015 96.15 99.0786 94.51 97.89 1,199,715
01/21/2015 95.13 98.22 94.87 95.68 648,791
01/20/2015 96.51 96.97 92.55 95.85 1,161,053
*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?