Zuoan Fashion Limited Historical Stock Prices

ZA 
$1.45
*  
0.1101
7.06%
Get ZA Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading ZA now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    ZA After Hours
 
 
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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.52  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
07/18/2014 1.56 1.56 1.5 1.5 204,806
07/17/2014 1.59 1.61 1.57 1.57 58,770
07/16/2014 1.62 1.66 1.5799 1.58 209,620
07/15/2014 1.68 1.68 1.62 1.64 66,615
07/14/2014 1.72 1.72 1.65 1.66 54,823
07/11/2014 1.7 1.79 1.67 1.68 201,046
07/10/2014 1.69 1.714 1.6802 1.6999 65,151
07/09/2014 1.79 1.8001 1.72 1.73 54,851
07/08/2014 1.73 1.77 1.7 1.73 108,539
07/07/2014 1.8 1.84 1.75 1.759 48,814
07/03/2014 1.87 1.92 1.82 1.8201 25,121
07/02/2014 1.72 1.87 1.72 1.85 100,951
07/01/2014 1.751 1.7599 1.7 1.72 24,893
06/30/2014 1.86 1.88 1.68 1.75 58,545
06/27/2014 1.85 1.8901 1.75 1.79 96,726
06/26/2014 1.85 1.88 1.8399 1.88 52,366
06/25/2014 1.81 1.85 1.81 1.84 16,558
06/24/2014 1.84 1.84 1.8099 1.8099 5,158
06/23/2014 1.8 1.85 1.73 1.84 28,720
06/20/2014 1.82 1.85 1.79 1.79 36,471
06/19/2014 1.85 1.85 1.7901 1.81 5,960
06/18/2014 1.82 1.85 1.78 1.8101 36,267
06/17/2014 1.75 1.85 1.73 1.84 36,370
06/16/2014 1.75 1.77 1.71 1.73 15,917
06/13/2014 1.85 1.85 1.71 1.75 23,757
06/12/2014 1.75 1.82 1.74 1.81 22,492
06/11/2014 1.79 1.81 1.6 1.71 101,552
06/10/2014 1.86 1.86 1.76 1.8 19,900
06/09/2014 1.81 1.95 1.81 1.828 35,691
06/06/2014 1.77 1.81 1.75 1.79 13,872
06/05/2014 1.7501 1.77 1.7501 1.76 28,672
06/04/2014 1.75 1.7505 1.7494 1.75 9,104
06/03/2014 1.77 1.78 1.74 1.76 4,301
06/02/2014 1.79 1.79 1.74 1.76 12,296
05/30/2014 1.73 1.78 1.73 1.75 13,452
05/29/2014 1.79 1.79 1.73 1.74 25,787
05/28/2014 1.77 1.7701 1.73 1.73 32,123
05/27/2014 1.84 1.84 1.76 1.76 18,638
05/23/2014 1.77 1.8 1.7676 1.78 8,128
05/22/2014 1.82 1.86 1.77 1.79 11,400
05/21/2014 1.86 1.86 1.75 1.766 40,065
05/20/2014 1.86 1.86 1.78 1.79 18,940
05/19/2014 1.93 1.93 1.8 1.82 25,116
05/16/2014 1.84 1.93 1.82 1.88 26,344
05/15/2014 1.86 1.87 1.81 1.82 41,415
05/14/2014 1.87 1.88 1.77 1.83 85,936
05/13/2014 2.1 2.1 1.94 1.9599 59,647
05/12/2014 1.92 2.08 1.86 2.04 183,887
05/09/2014 1.91 1.92 1.86 1.8899 135,578
05/08/2014 1.88 1.94 1.8601 1.91 34,032
05/07/2014 1.92 1.92 1.851 1.86 23,491
05/06/2014 1.88 1.94 1.848 1.91 118,731
05/05/2014 1.9 1.9512 1.84 1.86 104,051
05/02/2014 1.96 1.98 1.85 1.89 112,251
05/01/2014 2.03 2.18 1.9 1.98 275,356
04/30/2014 1.85 2.1 1.78 2.05 750,187
04/29/2014 1.73 1.8 1.67 1.71 181,000
04/28/2014 1.72 1.75 1.69 1.709 111,654
04/25/2014 1.72 1.7696 1.7 1.704 166,063
04/24/2014 1.71 1.78 1.69 1.72 224,292
04/23/2014 1.78 1.8 1.66 1.71 410,483
04/22/2014 1.75 1.82 1.69 1.7 136,751
04/21/2014 1.77 1.8 1.75 1.78 78,277
04/17/2014 1.76 1.84 1.75 1.76 70,347
04/16/2014 1.81 1.85 1.75 1.76 223,128
04/15/2014 1.91 1.95 1.79 1.81 90,887
04/14/2014 1.96 1.99 1.9 1.9 74,827
04/11/2014 1.99 2.02 1.91 1.96 31,482
04/10/2014 2.09 2.1 1.96 1.9799 182,048
04/09/2014 2.09 2.17 2.0799 2.09 66,370
04/08/2014 2.15 2.2379 2.1 2.12 158,839
04/07/2014 2.13 2.16 2.1 2.16 58,729
04/04/2014 2.11 2.31 2.082 2.15 197,168
04/03/2014 2.06 2.17 2.06 2.06 60,041
04/02/2014 2.15 2.19 2.06 2.09 70,527
04/01/2014 2.21 2.25 2.1 2.14 34,865
03/31/2014 2.14 2.18 2.08 2.08 40,953
03/28/2014 2.09 2.15 2.08 2.08 22,554
03/27/2014 2.14 2.159 2.07 2.09 23,305
03/26/2014 2.18 2.24 2.07 2.12 67,902
03/25/2014 2.25 2.29 2.15 2.2 33,012
03/24/2014 2.25 2.2844 2.17 2.21 81,890
03/21/2014 2.3 2.3899 2.16 2.29 273,668
03/20/2014 2.0707 2.33 2.06 2.2801 438,141
03/19/2014 2.24 2.24 2.06 2.08 60,554
03/18/2014 2.12 2.24 2.06 2.15 96,317
03/17/2014 2.15 2.16 2.01 2.15 97,829
03/14/2014 2.0701 2.0701 2.01 2.03 19,981
03/13/2014 2.13 2.13 2 2.1 127,100
03/12/2014 2.01 2.11 1.93 2.11 135,009
03/11/2014 2.08 2.18 1.96 2.03 212,939
03/10/2014 2.3 2.32 2.1 2.12 287,326
03/07/2014 2.17 2.37 2.02 2.3201 766,381
03/06/2014 1.88 2.18 1.8601 2.12 962,625
03/05/2014 1.92 1.92 1.84 1.8701 132,665
03/04/2014 1.81 1.95 1.8 1.92 600,713
03/03/2014 1.85 1.86 1.8 1.81 118,957
02/28/2014 1.93 1.93 1.85 1.87 89,299
02/27/2014 1.85 1.93 1.85 1.9 200,972
02/26/2014 1.9 1.93 1.88 1.91 131,620
02/25/2014 2 2 1.84 1.94 157,213
02/24/2014 1.97 2.03 1.95 2 49,179
02/21/2014 1.98 1.98 1.91 1.94 160,427
02/20/2014 1.91 1.9799 1.9 1.91 28,910
02/19/2014 1.84 2.04 1.84 1.86 124,865
02/18/2014 1.84 1.92 1.81 1.86 96,136
02/14/2014 1.79 2.08 1.78 1.92 656,789
02/13/2014 1.8399 1.8399 1.78 1.79 34,647
02/12/2014 1.8 1.82 1.7801 1.82 28,152
02/11/2014 1.8 1.82 1.8 1.81 47,599
02/10/2014 1.81 1.82 1.7604 1.81 39,551
02/07/2014 1.77 1.8 1.74 1.8 39,341
02/06/2014 1.77 1.77 1.7301 1.76 34,316
02/05/2014 1.71 1.77 1.71 1.76 68,460
02/04/2014 1.79 1.79 1.74 1.74 40,648
02/03/2014 1.79 1.79 1.73 1.76 63,076
01/31/2014 1.79 1.79 1.74 1.77 15,142
01/30/2014 1.8 1.8 1.7401 1.77 40,959
01/29/2014 1.8 1.8 1.75 1.78 110,188
01/28/2014 1.69 1.8 1.68 1.77 90,994
01/27/2014 1.77 1.82 1.68 1.7 184,832
01/24/2014 1.8 1.8 1.74 1.74 223,540
01/23/2014 1.87 1.87 1.77 1.79 213,006
01/22/2014 1.95 2.021 1.86 1.92 288,806
01/21/2014 1.93 2.05 1.89 1.93 584,129
01/17/2014 1.89 1.95 1.83 1.92 469,945
01/16/2014 1.73 1.93 1.73 1.89 698,472
01/15/2014 1.77 1.77 1.7399 1.7598 64,871
01/14/2014 1.79 1.79 1.71 1.73 91,495
01/13/2014 1.8 1.8201 1.71 1.75 173,552
01/10/2014 1.7 1.82 1.69 1.8 302,710
01/09/2014 1.68 1.72 1.68 1.7001 123,482
01/08/2014 1.79 1.8 1.681 1.71 319,552
01/07/2014 1.76 1.7801 1.71 1.78 162,870
01/06/2014 1.82 1.82 1.7 1.73 310,545
01/03/2014 1.78 1.88 1.68 1.8 532,354
01/02/2014 1.72 1.791 1.68 1.78 221,816
12/31/2013 1.75 1.88 1.6965 1.7 499,701
12/30/2013 1.75 1.75 1.71 1.74 153,945
12/27/2013 1.7 1.75 1.67 1.75 92,536
12/26/2013 1.72 1.77 1.67 1.67 162,350
12/24/2013 1.77 1.77 1.67 1.71 107,059
12/23/2013 1.84 1.84 1.69 1.74 281,386
12/20/2013 2 2 1.66 1.74 571,879
12/19/2013 2 2 1.92 1.92 44,498
12/18/2013 2.0001 2.0001 1.95 1.96 75,178
12/17/2013 1.99 2.01 1.98 1.99 41,217
12/16/2013 1.98 2 1.93 1.97 118,720
12/13/2013 1.97 2.06 1.97 2 111,140
12/12/2013 1.99 2.04 1.941 1.96 73,496
12/11/2013 2.03 2.04 1.9399 1.95 184,492
12/10/2013 2.01 2.049 1.98 2.039 26,226
12/09/2013 2.06 2.06 2.01 2.01 44,768
12/06/2013 2.0417 2.06 2.0299 2.04 72,821
12/05/2013 2.08 2.08 2.0298 2.0584 81,188
12/04/2013 2 2.08 1.9999 2.08 65,255
12/03/2013 2.04 2.04 1.98 2.03 108,543
12/02/2013 2.02 2.05 1.97 1.98 103,603
11/29/2013 2.05 2.05 2.02 2.02 13,900
11/27/2013 2.007 2.07 1.96 1.99 125,137
11/26/2013 1.97 2.07 1.9619 2.0499 53,951
11/25/2013 2.06 2.07 1.96 2 134,882
11/22/2013 2.1 2.1 1.9702 2.01 123,698
11/21/2013 2.1 2.17 2.07 2.1 96,988
11/20/2013 2.01 2.16 1.96 2.08 264,943
11/19/2013 2.08 2.08 1.9399 1.96 274,178
11/18/2013 2.13 2.13 2.005 2.02 252,632
11/15/2013 2.04 2.22 2.04 2.18 184,480
11/14/2013 2.04 2.09 1.98 2.04 72,182
11/13/2013 2.07 2.1048 1.96 2.04 149,450
11/12/2013 2.17 2.19 2.04 2.04 171,178
11/11/2013 2.1 2.23 2.07 2.15 400,604
11/08/2013 2.11 2.131 2.05 2.061 75,077
11/07/2013 2.1401 2.17 2.0899 2.11 95,612
11/06/2013 2.2301 2.2301 2.12 2.1399 84,296
11/05/2013 2.2 2.2399 2.14 2.21 115,469
11/04/2013 2.23 2.31 2.14 2.2 458,888
11/01/2013 2.36 2.36 2.2 2.23 77,688
10/31/2013 2.34 2.34 2.21 2.34 58,851
10/30/2013 2.4 2.4 2.24 2.29 59,447
10/29/2013 2.33 2.4 2.31 2.4 35,629
10/28/2013 2.38 2.4795 2.3 2.32 106,825
10/25/2013 2.57 2.6 2.3 2.35 166,203
10/24/2013 2.59 2.59 2.4 2.441 190,311
10/23/2013 2.59 2.7 2.5 2.53 79,926
10/22/2013 2.7 2.7 2.5 2.65 443,652
10/21/2013 3.03 3.1 2.65 2.74 541,952
10/18/2013 3.13 3.17 2.65 2.97 404,305
10/17/2013 3.62 3.62 3.02 3.1 493,228
10/16/2013 2.41 3.54 2.41 3.5 1,442,760
10/15/2013 2.2299 2.48 2.1601 2.4001 202,019
10/14/2013 2.18 2.27 2.12 2.21 80,772
10/11/2013 2.2 2.2 2.15 2.15 46,633
10/10/2013 2.2 2.2001 2.15 2.19 8,938
10/09/2013 2.2 2.24 2.11 2.23 28,023
10/08/2013 2.21 2.2399 2.13 2.22 32,022
10/07/2013 2.1 2.28 2.1 2.18 58,829
10/04/2013 2.17 2.17 2.1 2.1 10,097
10/03/2013 2.1 2.189 2.1 2.174 15,070
10/02/2013 2.19 2.19 2.114 2.12 36,200
10/01/2013 2.12 2.13 2.0901 2.12 5,500
09/30/2013 2.1 2.23 2.065 2.065 204,991
09/27/2013 2.1148 2.1148 2.08 2.08 11,176
09/26/2013 2.12 2.15 2.11 2.12 45,153
09/25/2013 2.13 2.15 2.12 2.14 18,630
09/24/2013 2.19 2.2026 2.1299 2.15 17,771
09/23/2013 2.1 2.16 2.1 2.15 27,595
09/20/2013 2.11 2.15 2.05 2.14 104,529
09/19/2013 2.3 2.3 2.09 2.17 57,236
09/18/2013 2.27 2.31 2.11 2.23 45,087
09/17/2013 2.23 2.25 2.21 2.24 40,905
09/16/2013 2.18 2.25 2.16 2.22 91,874
09/13/2013 2.18 2.2 2.101 2.14 107,661
09/12/2013 2.25 2.3 2.02 2.11 518,479
09/11/2013 2.39 2.45 2.33 2.4 196,968
09/10/2013 2.3 2.4 2.29 2.4 215,928
09/09/2013 2.24 2.39 2.19 2.28 374,921
09/06/2013 2.15 2.2399 2.1 2.2 54,712
09/05/2013 2.081 2.2 2.081 2.14 109,783
09/04/2013 2.15 2.15 2.08 2.12 8,200
09/03/2013 2.15 2.1501 2.08 2.12 35,950
08/30/2013 2.08 2.105 2.0384 2.09 18,360
08/29/2013 2.19 2.25 2.07 2.07 64,528
08/28/2013 2.09 2.15 2.0701 2.14 39,357
08/27/2013 2.06 2.12 2.01 2.09 89,442
08/26/2013 1.96 2.09 1.96 2.02 102,695
08/23/2013 2.03 2.1 1.93 1.9599 132,415
08/22/2013 1.93 2.04 1.93 1.9899 41,535
08/21/2013 2.03 2.1 1.89 1.9301 100,350
08/20/2013 2.2 2.2 2.01 2.1 79,810
08/19/2013 2.3 2.3 2.1799 2.1799 60,361
08/16/2013 2.28 2.35 2.28 2.32 26,430
08/15/2013 2.35 2.35 2.2 2.2601 104,806
08/14/2013 2.31 2.43 2.2 2.32 161,689
08/13/2013 2.4999 2.75 2.3 2.31 482,161
08/12/2013 2.5 2.53 2.46 2.4999 13,438
08/09/2013 2.4899 2.55 2.4899 2.55 5,800
08/08/2013 2.5 2.54 2.46 2.46 28,101
08/07/2013 2.53 2.53 2.46 2.5 28,363
08/06/2013 2.5 2.54 2.46 2.46 50,710
08/05/2013 2.5 2.55 2.46 2.5 53,385
08/02/2013 2.44 2.53 2.44 2.5172 6,600
08/01/2013 2.53 2.53 2.42 2.48 9,334
07/31/2013 2.5 2.5 2.43 2.49 7,990
07/30/2013 2.44 2.5348 2.44 2.5 3,300
07/29/2013 2.49 2.5 2.4501 2.4501 3,450
07/26/2013 2.51 2.52 2.48 2.48 12,784
07/25/2013 2.43 2.54 2.43 2.4999 7,100
07/24/2013 2.5 2.53 2.43 2.45 3,700
07/23/2013 2.462 2.58 2.45 2.54 10,561
07/22/2013 2.55 2.551 2.42 2.44 22,980
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?