Z

Historical Stock Prices

$87.32
*  
0.83
0.94%
Get Z Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 87.87 89.48 86.82 87.32 1,486,181
07/01/2015 88 89.53 87.89 88.15 1,214,444
06/30/2015 87.39 88.171 86.62 86.74 855,183
06/29/2015 85.6 87.81 85.17 86.8 929,757
06/26/2015 89.16 89.16 86.45 87.395 1,575,170
06/25/2015 91.61 91.77 88.97 89.29 1,262,723
06/24/2015 93.65 93.95 90.5401 91.51 1,120,356
06/23/2015 90.1 93.6 90.06 93.405 1,609,101
06/22/2015 91.35 92.93 90.01 90.18 1,980,190
06/19/2015 88.5 91.54 87.6 90.77 2,893,573
06/18/2015 87.35 87.92 86.51 86.98 739,408
06/17/2015 86.21 88.04 85.86 86.99 1,128,319
06/16/2015 85.78 86.25 85.02 85.71 703,458
06/15/2015 85.6 86.7799 83.96 86.33 1,328,412
06/12/2015 89.02 89.72 86.05 86.08 1,565,622
06/11/2015 86.5 89.5 86.5 89.47 1,823,340
06/10/2015 87.98 88.4 86.31 86.435 1,255,078
06/09/2015 88.39 89 86.31 87.47 1,458,926
06/08/2015 89.84 90.682 88.016 88.34 1,465,500
06/05/2015 88.34 91.05 88.34 90.06 1,762,038
06/04/2015 90.25 90.73 87.96 88.35 1,873,607
06/03/2015 91.85 93.11 90.63 90.75 1,857,931
06/02/2015 91.43 93.47 91.18 92.98 1,502,041
06/01/2015 91.51 92.8 89.64 91.91 1,275,141
05/29/2015 92.78 93.5 91.111 91.39 1,196,622
05/28/2015 93.44 94.63 92.8 93.05 790,251
05/27/2015 93.36 94.89 92.76 93.99 1,092,633
05/26/2015 93.21 93.94 92.32 93.36 830,671
05/22/2015 93.26 94.69 92.77 93.22 1,564,967
05/21/2015 94 94.95 93.18 93.64 1,592,129
05/20/2015 96.67 96.7 93.3 94.05 1,866,495
05/19/2015 97.29 98.4 95.47 96.87 1,616,208
05/18/2015 94.91 97.345 94.26 96.99 1,533,991
05/15/2015 95.03 96.29 92.9 95.08 1,801,588
05/14/2015 96.86 97.01 94 95.515 1,675,237
05/13/2015 97.5 98.89 92.74 96.03 6,200,673
05/12/2015 98.69 99.17 96.2915 97.98 3,653,889
05/11/2015 97.88 100.57 95.72 98.67 4,438,168
05/08/2015 93.73 95.35 91.92 92.28 1,714,391
05/07/2015 91.87 93.8 91.51 92.85 1,256,953
05/06/2015 92.95 93.66 90.76 91.44 1,413,168
05/05/2015 95.43 96.2613 91.37 92.84 1,940,271
05/04/2015 98.4 98.85 95.26 95.97 1,626,513
05/01/2015 97.2 98.53 95.83 97.73 1,606,897
04/30/2015 99.11 100.0878 96.66 97.64 1,599,738
04/29/2015 101.53 102.322 99.31 100.54 951,326
04/28/2015 102.42 103.89 101.22 102.28 1,152,767
04/27/2015 98.54 104.055 98.2 103.03 1,591,597
04/24/2015 101.12 101.93 98.17 98.26 1,112,895
04/23/2015 98.18 100.32 97.12 99.87 1,068,117
04/22/2015 97.5 100.44 97.37 99 1,473,934
04/21/2015 97.15 97.87 96.17 97.04 933,118
04/20/2015 96.24 97.2399 94.361 96.9 1,465,253
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
01/16/2015 96.03 96.8784 94.71 96.33 1,770,737
01/15/2015 103.62 105.07 93.7501 95.51 2,553,246
01/14/2015 103.09 104.85 102.77 104.2 760,178
01/13/2015 104.44 107.45 103.58 104.23 1,373,139
01/12/2015 102.38 104.35 101.23 104.01 767,993
01/09/2015 103.94 105.48 102.385 102.72 1,060,816
01/08/2015 101.92 104.8 100.7 103.94 915,024
01/07/2015 93.39 101.94 92.41 101.715 2,333,388
01/06/2015 97.91 100.29 94.01 96.94 1,565,859
01/05/2015 102.89 103.4 96.25 97.58 1,440,230
01/02/2015 105.96 107.19 102.45 103.68 784,853
12/31/2014 102.9 107 102.23 105.89 1,049,360
12/30/2014 104.13 105.39 101.16 102.89 921,479
12/29/2014 104.26 105.49 103.3 104.135 773,742
12/26/2014 105 105.65 103.9249 104.46 779,594
12/24/2014 105.48 106.41 104.56 104.6 569,817
12/23/2014 108.19 108.84 104.74 104.765 874,588
12/22/2014 109.22 111 107.15 107.89 577,932
12/19/2014 108.42 110.045 106.07 108.9 966,890
12/18/2014 111.82 113.482 105.58 107.35 1,633,684
12/17/2014 112.22 112.94 108.25 110.29 1,255,524
12/16/2014 118.1 118.24 111.46 111.83 1,115,874
12/15/2014 118.18 121.25 117.3 118.2 1,011,680
12/12/2014 116.02 119.4 114.28 117.89 1,206,814
12/11/2014 115 117.6099 114.1703 117.07 983,661
12/10/2014 117.14 119.47 113.63 114.11 1,445,406
12/09/2014 115.37 119 110.71 118.03 1,497,167
12/08/2014 118.49 121.4148 114.67 117 1,400,900
12/05/2014 115 120.7 114.05 118.73 1,544,037
12/04/2014 114.25 116.3699 114.15 115.16 601,347
12/03/2014 114.12 117.04 113.25 115.18 1,081,192
12/02/2014 112.63 114.36 110.25 113.99 960,984
12/01/2014 117.8 117.82 111.04 112.24 1,519,556
11/28/2014 121.48 122.04 117.385 118.36 542,092
11/26/2014 116.08 120.21 115.5 120.21 907,105
11/25/2014 116.78 117.65 114.56 115.83 775,751
11/24/2014 115.19 117 113.75 116.62 1,331,735
11/21/2014 117.74 117.8299 114.5 115.02 1,449,046
11/20/2014 120.4 122.03 115.75 116.36 1,532,864
11/19/2014 124.5 127.89 120.65 120.96 3,665,001
11/18/2014 117.9 121.56 115.62 118.96 1,533,438
11/17/2014 112.97 123.26 112.26 117.86 4,439,796
11/14/2014 102.67 114.669 102.05 113.71 2,648,810
11/13/2014 107 107.11 101.55 102.46 914,389
11/12/2014 108.45 109.61 105.69 106.19 1,144,631
11/11/2014 106 108.89 106 108.77 995,612
11/10/2014 104.44 106.8095 103.53 106.07 1,709,927
11/07/2014 99.85 103.72 99.48 103.2 1,459,825
11/06/2014 94.9 103.47 94.23 99.37 4,539,873
11/05/2014 108.75 108.9995 102.36 103.77 2,083,316
11/04/2014 107.17 108.67 106.37 107.57 854,736
11/03/2014 109.15 111.34 106.55 107.87 1,344,365
10/31/2014 106.8 109.66 105.43 108.73 1,373,166
10/30/2014 100.5 105.65 98.5994 104.24 1,674,489
10/29/2014 107.02 107.02 104.25 105.52 954,711
10/28/2014 106.06 108.66 104.7201 107.18 1,050,785
10/27/2014 105.75 107.83 104.71 105.55 633,746
10/24/2014 108.08 108.13 104.8 106.07 849,841
10/23/2014 105.51 110 104.5 108.45 1,284,857
10/22/2014 108.62 110.339 103.54 104.43 1,104,177
10/21/2014 109.1 110.4 107.62 109.01 893,697
10/20/2014 104.66 108.66 104.31 107.8 1,042,696
10/17/2014 108.8 109.33 105.03 105.15 1,386,281
10/16/2014 104.29 108.42 102.795 105.57 1,335,517
10/15/2014 101.06 108.4 98.1534 107.52 2,213,952
10/14/2014 101.7 104.35 100.15 103.01 1,701,228
10/13/2014 104.45 105.88 100 100.31 1,867,312
10/10/2014 111.14 111.82 104.62 104.79 1,547,991
10/09/2014 110.72 112.91 108.83 111.42 1,189,326
10/08/2014 109.34 112.21 107.32 111.43 1,211,001
10/07/2014 108.75 111.9 108.725 109.52 1,087,604
10/06/2014 113.79 114.85 108.31 109.93 1,816,074
10/03/2014 114.43 115.82 111.84 112.73 1,224,006
10/02/2014 112.17 117.1 111.17 113.66 1,931,345
10/01/2014 116.05 116.05 110.5605 112.95 2,026,368
09/30/2014 117.98 117.99 112.54 115.99 2,643,565
09/29/2014 121.97 122.7883 118.4001 119.33 1,147,877
09/26/2014 121.07 123.43 120.92 121.83 1,079,111
09/25/2014 125 125.95 119.78 120.07 1,629,304
09/24/2014 125.2 126.36 124.1 124.97 1,042,201
09/23/2014 125.75 128.43 124.12 125.26 916,022
09/22/2014 129.44 129.6697 124.17 125.91 1,155,416
09/19/2014 133.59 133.59 127.49 130.97 1,259,947
09/18/2014 132.87 135.13 131.456 132.02 1,026,590
09/17/2014 133.24 135.06 131.28 132.09 1,361,362
09/16/2014 126.38 135.23 125.6139 133.36 2,390,727
09/15/2014 127.3 127.84 123.05 125.64 1,245,081
09/12/2014 130.07 130.07 127.52 127.92 1,025,662
09/11/2014 132.14 132.94 128.24 129.96 1,193,939
09/10/2014 131 134.06 129.38 132.59 828,741
09/09/2014 131.01 133.73 129.2201 130.11 1,599,666
09/08/2014 136.2 137.2 130 131.69 1,719,413
09/05/2014 138.17 138.32 133.9 137.2 963,040
09/04/2014 139.64 140.98 136.01 137.99 1,074,096
09/03/2014 144.6 145 139.04 139.99 934,556
09/02/2014 145.59 145.59 141.81 144.07 559,355
08/29/2014 144.29 145 141.6 143.46 526,980
08/28/2014 144.67 145.29 142.55 143.22 757,062
08/27/2014 147.73 147.79 143.1 144.31 755,125
08/26/2014 145.65 147.62 144 146.81 624,581
08/25/2014 148.23 148.5395 143.5128 144.94 1,036,674
08/22/2014 145 146.99 143.59 146.85 1,047,295
08/21/2014 142.49 146.28 140.56 145.0449 1,479,924
08/20/2014 138.45 143.01 137.9 141.32 1,206,959
08/19/2014 139.17 140.11 137.5 138.85 794,943
08/18/2014 140.19 140.5 137.3 138.32 1,124,163
08/15/2014 135.71 140.19 134.28 138.88 1,746,907
08/14/2014 135.37 136.9074 133 133.83 1,267,934
08/13/2014 133.88 137.64 132.7675 135.34 1,325,699
08/12/2014 135.79 137.03 131.1 132.63 1,333,471
08/11/2014 134.91 137.4 133.51 135.78 1,181,409
08/08/2014 141.52 141.88 137.73 139.62 556,916
08/07/2014 140.02 142.21 138 139.94 969,248
08/06/2014 137.05 141.92 134.12 138.3 1,920,068
08/05/2014 145.17 145.9778 138.55 141.06 1,984,116
08/04/2014 144.73 147.3 144.01 144.81 1,060,023
08/01/2014 143.01 146.4575 138.56 142.9 1,337,881
07/31/2014 147.92 147.92 142.3 143.53 1,417,981
07/30/2014 151.12 151.27 147.01 148.41 1,584,657
07/29/2014 159.51 160.8 149.15 149.87 3,885,451
07/28/2014 152.14 164.9 147.93 160.32 8,775,949
07/25/2014 143.5 159.2647 142.5 158.86 4,489,881
07/24/2014 127.68 157.61 125.6 145.76 7,778,918
07/23/2014 127.28 127.8 124.51 126.47 660,019
07/22/2014 126.54 128.9164 125.25 126.6 778,539
07/21/2014 124.99 127.44 123.35 126.73 852,340
07/18/2014 123.72 127.2 123.54 124.2 967,682
07/17/2014 128.24 130.264 123.25 123.67 1,376,596
07/16/2014 130.5 132 129.04 129.32 721,600
07/15/2014 131.5 133.29 126.66 129.04 1,229,649
07/14/2014 131.77 135.75 130.75 131.43 1,423,685
07/11/2014 131.42 133.5 129.2 131.18 1,154,491
07/10/2014 128.62 132.493 124 131.42 1,971,133
07/09/2014 132.02 134.69 130.71 133.37 1,339,675
07/08/2014 134.8 134.9 127.94 130.3 2,178,679
07/07/2014 141.32 141.8 135.17 135.35 1,618,975
07/03/2014 140.46 142.88 139.01 142.23 678,087
*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?