Zuoan Fashion Limited Historical Stock Prices

ZA 
$3.73
*  
0.02
0.53%
Get ZA Alerts
*Delayed - data as of Jun. 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-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.
16:00  3.80  3.85  3.52  3.73 45,522
06/01/2015 3.75 3.85 3.52 3.73 45,522
05/29/2015 3.03 3.96 3.02 3.75 81,073
05/28/2015 3.02 3.2 3.02 3.02 30,567
05/27/2015 3.03 3.1401 3.03 3.05 26,143
05/26/2015 3.09 3.12 3.02 3.03 11,093
05/22/2015 3.03 3.16 3.0222 3.04 10,145
05/21/2015 3.07 3.1 3 3.0444 1,860
05/20/2015 3.02 3.05 3.01 3.05 3,459
05/19/2015 3.071 3.12 3.05 3.0735 2,887
05/18/2015 3.3 3.3304 3.1 3.1 14,001
05/15/2015 3 3.32 3 3.16 53,941
05/14/2015 3.51 3.52 2.95 2.97 80,489
05/13/2015 3.7 3.789 3.501 3.54 53,373
05/12/2015 3.74 4.1001 3.57 3.74 195,132
05/11/2015 3.23 3.55 3.16 3.53 44,124
05/08/2015 3.29 3.6001 3.1 3.25 86,229
05/07/2015 2.88 3.1899 2.75 3.09 31,481
05/06/2015 2.88 2.92 2.7 2.83 35,172
05/05/2015 2.9 2.9199 2.82 2.85 9,466
05/04/2015 2.81 3 2.81 2.91 25,402
05/01/2015 2.83 3.06 2.8 2.88 50,360
04/30/2015 3.52 3.52 3.14 3.2 32,665
04/29/2015 3.76 3.76 3.48 3.52 10,894
04/28/2015 3.64 3.96 3.38 3.56 37,072
04/27/2015 3.52 4.04 3.52 3.64 47,667
04/24/2015 3.68 3.8968 3.4776 3.6 39,576
04/23/2015 3.916 3.964 3.6 3.7596 36,552
04/22/2015 3.28 4.4 3.2132 3.964 157,332
04/21/2015 3.0536 3.32 3.044 3.3176 7,497
04/20/2015 3.24 3.24 3.1496 3.16 3,473
04/17/2015 3.36 3.36 3.044 3.12 11,064
04/16/2015 3.1996 3.3996 3.1996 3.32 18,432
04/15/2015 3.1136 3.1604 2.9776 3.16 10,736
04/14/2015 3 3.2 2.96 3.04 4,786
04/13/2015 3.3596 3.5904 2.96 2.96 84,517
04/10/2015 3.4 3.6 3.2 3.28 31,173
04/09/2015 3.3996 3.3996 3.202 3.3008 10,356
04/08/2015 2.972 3.3916 2.96 3.28 29,570
04/07/2015 3.08 3.0804 2.84 3.04 15,767
04/06/2015 3.1996 3.1996 3.04 3.12 8,915
04/02/2015 2.8 3.12 2.8 3.12 19,199
04/01/2015 3.08 3.0896 2.92 2.9996 8,277
03/31/2015 3.1992 3.1992 3.08 3.1196 4,589
03/30/2015 3.2552 3.4 3.04 3.0408 9,119
03/27/2015 3.04 3.4396 3.04 3.2552 6,170
03/26/2015 3.4488 3.4488 3.042 3.2144 8,204
03/25/2015 3.36 3.56 3.36 3.4 5,945
03/24/2015 3.4732 3.4948 3.3536 3.36 1,084
03/23/2015 3.4 3.6056 3.252 3.308 11,871
03/20/2015 3.72 3.8 3.36 3.4 6,156
03/19/2015 3.28 3.6964 3 3.64 14,042
03/18/2015 3.6732 3.6732 3.3996 3.44 16,918
03/17/2015 3.6 3.92 3.6 3.728 55,472
03/16/2015 3.6 3.6408 3.56 3.6 35,847
03/13/2015 3.2396 3.64 3.2396 3.6 31,274
03/12/2015 3.2396 3.28 3.08 3.1196 5,203
03/11/2015 3.32 3.34 3 3.16 9,270
03/10/2015 3.4 3.4 3.12 3.2 8,474
03/09/2015 3.48 3.4804 3.32 3.4 10,325
03/06/2015 3.56 3.64 3.084 3.4804 26,561
03/05/2015 3.04 3.49 2.96 3.49 53,780
03/04/2015 2.7816 3 2.64 2.9996 5,846
03/03/2015 2.92 3.08 2.92 3.0396 9,246
03/02/2015 2.7352 3.12 2.58 2.8888 29,174
*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?