Historical Stock Prices

ZA 
$0.5266
*  
0.0334
5.96%
Get ZA Alerts
*Delayed - data as of Jan. 30, 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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 0.54 0.57 0.5266 0.5266 13,244
01/29/2015 0.54 0.57 0.53 0.56 31,065
01/28/2015 0.5201 0.57 0.5069 0.525 114,156
01/27/2015 0.55 0.565 0.5326 0.5326 26,154
01/26/2015 0.57 0.5858 0.5503 0.56 16,002
01/23/2015 0.5899 0.5899 0.51 0.535 91,609
01/22/2015 0.551 0.6 0.551 0.5675 90,554
01/21/2015 0.57 0.6 0.52 0.5923 105,593
01/20/2015 0.61 0.6101 0.5618 0.58 46,901
01/16/2015 0.673 0.68 0.59 0.61 78,917
01/15/2015 0.6199 0.625 0.55 0.615 93,586
01/14/2015 0.64 0.6571 0.5782 0.5941 78,855
01/13/2015 0.655 0.68 0.6 0.6 87,250
01/12/2015 0.61 0.67 0.61 0.64 84,194
01/09/2015 0.65 0.6996 0.6 0.65 81,219
01/08/2015 0.76 0.79 0.665 0.68 163,441
01/07/2015 0.6139 0.7998 0.6139 0.7299 101,040
01/06/2015 0.7 0.7 0.6123 0.6274 16,859
01/05/2015 0.8 0.8 0.6503 0.68 55,431
01/02/2015 0.84 0.84 0.602 0.6586 71,066
12/31/2014 0.76 0.84 0.65 0.82 244,464
12/30/2014 0.56 0.74 0.535 0.74 109,299
12/29/2014 0.6 0.6 0.56 0.59 20,983
12/26/2014 0.6 0.62 0.6 0.6 78,284
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
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
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
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?