Zuoan Fashion Limited Historical Stock Prices

ZA 
$0.963
*  
0.067
6.5%
Get ZA Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading ZA now
Exchange: NYSE
Industry: Consumer Non-Durables
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.01  1.04  0.96  0.963 54,041
10/21/2014 1.01 1.04 0.96 0.963 54,041
10/20/2014 0.97 1.05 0.9501 1.03 21,564
10/17/2014 0.97 0.98 0.96 0.9634 7,024
10/16/2014 0.95 1.04 0.93 0.9501 42,866
10/15/2014 0.93 1.03 0.89 0.9745 100,271
10/14/2014 1.05 1.05 0.9214 0.96 123,655
10/13/2014 1.05 1.05 1.02 1.02 22,115
10/10/2014 1.01 1.05 1.01 1.04 33,184
10/09/2014 1.1 1.13 1.01 1.0101 62,279
10/08/2014 1.13 1.15 1.1 1.13 80,261
10/07/2014 1.15 1.16 1.11 1.11 32,656
10/06/2014 1.15 1.18 1.15 1.18 13,371
10/03/2014 1.1 1.18 1.1 1.18 28,620
10/02/2014 1.1 1.14 1.07 1.08 27,866
10/01/2014 1.13 1.17 1.1132 1.12 37,331
09/30/2014 1.13 1.1401 1.07 1.13 63,299
09/29/2014 1.11 1.16 1.0999 1.14 21,237
09/26/2014 1.14 1.14 1.1 1.12 44,102
09/25/2014 1.11 1.164 1.11 1.12 17,080
09/24/2014 1.13 1.18 1.13 1.141 71,457
09/23/2014 1.18 1.18 1.17 1.17 14,259
09/22/2014 1.2 1.2 1.18 1.19 13,178
09/19/2014 1.18 1.19 1.17 1.1899 20,802
09/18/2014 1.23 1.23 1.1775 1.1972 7,100
09/17/2014 1.24 1.24 1.18 1.2001 48,320
09/16/2014 1.19 1.21 1.1501 1.19 70,087
09/15/2014 1.21 1.24 1.19 1.2 22,526
09/12/2014 1.21 1.28 1.18 1.21 98,913
09/11/2014 1.25 1.27 1.2 1.21 21,356
09/10/2014 1.34 1.34 1.25 1.28 7,082
09/09/2014 1.31 1.33 1.13 1.27 100,194
09/08/2014 1.3 1.34 1.29 1.3 23,831
09/05/2014 1.28 1.3 1.27 1.29 35,232
09/04/2014 1.28 1.3 1.28 1.29 9,536
09/03/2014 1.31 1.31 1.29 1.29 17,570
09/02/2014 1.29 1.35 1.2899 1.2899 71,508
08/29/2014 1.29 1.38 1.29 1.34 138,566
08/28/2014 1.28 1.332 1.28 1.29 53,075
08/27/2014 1.33 1.347 1.3 1.3 49,351
08/26/2014 1.355 1.43 1.3 1.32 87,187
08/25/2014 1.3 1.4 1.3 1.33 43,994
08/22/2014 1.33 1.367 1.3099 1.31 24,483
08/21/2014 1.31 1.33 1.3 1.31 34,443
08/20/2014 1.3 1.35 1.3 1.32 26,184
08/19/2014 1.3 1.31 1.26 1.3 108,943
08/18/2014 1.28 1.41 1.21 1.32 278,385
08/15/2014 1.37 1.37 1.2799 1.29 71,406
08/14/2014 1.41 1.43 1.35 1.39 15,871
08/13/2014 1.31 1.38 1.3 1.38 104,082
08/12/2014 1.34 1.3601 1.32 1.33 56,186
08/11/2014 1.37 1.38 1.35 1.37 61,798
08/08/2014 1.4 1.41 1.36 1.38 70,376
08/07/2014 1.46 1.48 1.41 1.42 89,747
08/06/2014 1.47 1.5 1.47 1.48 16,327
08/05/2014 1.49 1.49 1.46 1.47 47,428
08/04/2014 1.46 1.48 1.46 1.48 49,303
08/01/2014 1.49 1.49 1.449 1.4501 11,344
07/31/2014 1.46 1.49 1.45 1.4699 7,620
07/30/2014 1.47 1.5001 1.46 1.483 64,284
07/29/2014 1.51 1.51 1.46 1.48 95,445
07/28/2014 1.57 1.58 1.55 1.57 82,407
07/25/2014 1.54 1.57 1.52 1.55 65,186
07/24/2014 1.49 1.56 1.41 1.52 112,045
07/23/2014 1.56 1.56 1.35 1.45 332,241
07/22/2014 1.52 1.59 1.5 1.5601 67,333
07/21/2014 1.5 1.57 1.5 1.51 68,199
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?