Z

Historical Stock Prices

$24.86
*  
0.30
1.19%
Get Z Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 25.12 25.7199 24.71 24.86 829,296
08/27/2015 25.29 25.45 24.64 25.16 1,641,535
08/26/2015 25.05 26.25 24.21 25 2,088,460
08/25/2015 25.49 25.5399 24.29 24.6 2,027,295
08/24/2015 23.93 25.64 23 24.37 3,408,162
08/21/2015 24.89 26.85 24.5 25.18 3,243,523
08/20/2015 26.4 26.5 25.026 25.17 1,584,606
08/19/2015 25.6 27.09 25.49 26.77 1,750,279
08/18/2015 24.65 26.955 24.5 26.06 3,141,057
08/17/2015 26.58 26.719 24.35 24.8 2,090,214
08/14/2015 26.13 26.21 24.66 25.19 103,341
08/13/2015 26 26.6 25.76 26.2 229,564
08/12/2015 25 26.21 25 25.99 172,604
08/11/2015 25.44 26.02 24.56 25.38 140,951
08/10/2015 25.76 26.5 25.46 26.14 51,410
08/07/2015 27.5 27.5 24.2 26.5 52,246
08/06/2015 24.81 26.95 22.99 26.95 73,134
08/05/2015 27.11 27.47 24.56 25.24 107,658
08/04/2015 27 27.03 24.61 25.8 129,608
08/03/2015 27.65 28.82 25.72 27.74 144,677
07/31/2015 27.5 30 25 27.5 00
*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?