Home > Quotes > ZA > Historical Prices

Zuoan Fashion Limited Historical Stock Prices

ZA 
$2.7
*  
unch
  negative  
unch
Get ZA Alerts
*Delayed - data as of May 24, 2013 14:31 ET 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    ZA Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
14:31  2.68  2.70  2.68  2.70 23,520
05/23/2013 2.66 2.7 2.66 2.7 1,702
05/22/2013 2.7 2.7 2.7 2.7 00
05/21/2013 2.7 2.7 2.7 2.7 3,005
05/20/2013 2.715 2.715 2.715 2.715 300
05/17/2013 2.73 2.73 2.712 2.712 600
05/16/2013 2.7 2.72 2.6742 2.7 8,540
05/15/2013 2.755 2.8 2.6999 2.7 22,397
05/14/2013 2.75 2.78 2.7 2.71 4,918
05/13/2013 2.69 2.9 2.69 2.79 1,078
05/10/2013 2.87 2.9399 2.78 2.79 13,150
05/09/2013 2.77 2.77 2.77 2.77 00
05/08/2013 2.71 2.77 2.69 2.77 12,341
05/07/2013 2.9 2.91 2.7 2.7 6,340
05/06/2013 2.88 2.88 2.819 2.82 29,083
05/03/2013 2.88 2.88 2.82 2.84 12,944
05/02/2013 2.87 2.87 2.7901 2.82 1,172
05/01/2013 2.83 2.9 2.76 2.8 5,934
04/30/2013 2.78 2.792 2.78 2.78 1,038
04/29/2013 2.7353 2.8 2.7353 2.742 470
04/26/2013 2.88 2.88 2.73 2.75 28,208
04/25/2013 2.93 2.95 2.86 2.86 15,551
04/24/2013 2.862 2.862 2.83 2.83 300
04/23/2013 2.83 2.86 2.82 2.82 2,024
04/22/2013 2.8 2.8 2.79 2.8 800
04/19/2013 2.83 2.83 2.83 2.83 00
04/18/2013 2.73 2.83 2.73 2.83 2,149
04/17/2013 2.8 2.8 2.8 2.8 400
04/16/2013 2.95 2.95 2.83 2.84 12,985
04/15/2013 2.9 2.98 2.9 2.95 9,024
04/12/2013 2.86 2.95 2.86 2.9 2,850
04/11/2013 2.78 2.86 2.78 2.85 12,359
04/10/2013 2.65 2.78 2.65 2.75 2,870
04/09/2013 2.73 2.78 2.58 2.592 3,500
04/08/2013 2.85 2.8501 2.69 2.69 12,120
04/05/2013 2.88 2.88 2.82 2.82 675
04/04/2013 2.83 2.83 2.82 2.82 2,000
04/03/2013 2.83 2.83 2.83 2.83 00
04/02/2013 2.89 2.89 2.82 2.83 5,699
04/01/2013 2.82 2.91 2.818 2.859 5,200
03/28/2013 2.86 2.91 2.81 2.85 4,415
03/27/2013 2.87 2.91 2.85 2.91 3,250
03/26/2013 2.91 2.94 2.88 2.934 2,950
03/25/2013 2.85 2.95 2.8 2.89 5,800
03/22/2013 2.91 2.97 2.9 2.93 3,001
03/21/2013 2.91 2.91 2.82 2.83 2,620
03/20/2013 2.9 2.94 2.9 2.94 5,109
03/19/2013 2.9 2.93 2.9 2.93 1,450
03/18/2013 2.8705 2.92 2.8705 2.888 1,241
03/15/2013 2.92 2.92 2.77 2.88 13,748
03/14/2013 2.93 2.93 2.75 2.75 21,607
03/13/2013 2.9 2.96 2.9 2.95 1,986
03/12/2013 2.96 2.96 2.95 2.95 400
03/11/2013 2.92 2.98 2.92 2.96 4,471
03/08/2013 2.99 2.99 2.91 2.95 1,300
03/07/2013 2.97 2.9899 2.97 2.98 435
03/06/2013 2.99 2.99 2.99 2.99 500
03/05/2013 2.8001 2.99 2.8001 2.99 7,228
03/04/2013 2.88 3 2.75 2.95 6,952
03/01/2013 2.9999 2.9999 2.92 2.93 7,350
02/28/2013 2.97 3.03 2.97 3.03 4,100
02/27/2013 2.9801 2.9801 2.9 2.92 29,500
02/26/2013 2.96 2.96 2.96 2.96 102
02/25/2013 3 3 2.95 2.95 14,563
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.