Historical Stock Prices

ZA 
$0.6069
*  
0.0069
1.15%
Get ZA Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 0.6 0.62 0.6 0.6069 17,850
12/23/2014 0.6399 0.6399 0.535 0.6 58,090
12/22/2014 0.67 0.67 0.62 0.65 28,007
12/19/2014 0.67 0.68 0.63 0.67 32,430
12/18/2014 0.5965 0.75 0.5965 0.6428 81,465
12/17/2014 0.6 0.6455 0.55 0.55 41,604
12/16/2014 0.5401 0.6 0.5401 0.5705 12,901
12/15/2014 0.56 0.575 0.542 0.542 11,456
12/12/2014 0.5499 0.6 0.4501 0.5581 459,999
12/11/2014 0.5999 0.5999 0.5463 0.55 43,480
12/10/2014 0.6269 0.6369 0.57 0.57 29,405
12/09/2014 0.655 0.66 0.5964 0.5964 41,671
12/08/2014 0.6301 0.6695 0.5899 0.633 424,737
12/05/2014 0.67 0.6701 0.64 0.6539 35,170
12/04/2014 0.6748 0.7399 0.67 0.67 25,764
12/03/2014 0.71 0.754 0.67 0.7 119,840
12/02/2014 0.72 0.76 0.7001 0.72 13,456
12/01/2014 0.76 0.77 0.72 0.73 28,386
11/28/2014 0.79 0.79 0.73 0.74 9,137
11/26/2014 0.77 0.79 0.7394 0.785 43,585
11/25/2014 0.78 0.8 0.735 0.735 46,165
11/24/2014 0.772 0.8 0.75 0.78 38,100
11/21/2014 0.72 0.77 0.7 0.75 23,407
11/20/2014 0.721 0.78 0.72 0.72 18,948
11/19/2014 0.82 0.82 0.72 0.73 29,852
11/18/2014 0.7911 0.82 0.7518 0.7802 20,089
11/17/2014 0.78 0.8298 0.78 0.78 29,450
11/14/2014 0.8 0.84 0.795 0.8 23,352
11/13/2014 0.7601 0.7911 0.75 0.78 27,881
11/12/2014 0.77 0.78 0.72 0.72 8,171
11/11/2014 0.79 0.8 0.74 0.74 11,196
11/10/2014 0.79 0.85 0.75 0.77 69,517
11/07/2014 0.67 0.83 0.67 0.73 83,226
11/06/2014 0.62 0.7084 0.5533 0.655 300,875
11/05/2014 0.819 0.8199 0.69 0.69 432,218
11/04/2014 0.9299 0.9299 0.77 0.8087 439,102
11/03/2014 0.96 0.97 0.86 0.86 73,948
10/31/2014 1.01 1.01 0.93 0.94 107,254
10/30/2014 0.95 0.9989 0.93 0.93 18,189
10/29/2014 1.01 1.025 0.95 0.95 21,322
10/28/2014 1.01 1.06 0.95 0.95 109,258
10/27/2014 0.95 1.01 0.95 1 37,242
10/24/2014 0.95 0.98 0.95 0.95 26,648
10/23/2014 0.95 1.01 0.95 0.95 16,232
10/22/2014 0.97 1.02 0.95 0.95 22,081
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
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?