Historical Stock Prices

ZBB 
$1.06
*  
0.09
9.28%
Get ZBB Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading ZBB now
Exchange: AMEX
Industry: Public Utilities
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 1.06 1.25 1.05 1.06 4,224,333
04/16/2015 0.9 1.02 0.9 0.97 1,869,306
04/15/2015 0.78 0.91 0.772 0.8805 1,224,375
04/14/2015 0.74 0.78 0.73 0.772 473,429
04/13/2015 0.7 0.75 0.675 0.73 298,410
04/10/2015 0.68 0.72 0.675 0.6951 111,836
04/09/2015 0.675 0.72 0.675 0.6899 75,261
04/08/2015 0.7 0.72 0.675 0.691 234,618
04/07/2015 0.73 0.73 0.6998 0.72 100,875
04/06/2015 0.76 0.7698 0.6418 0.7 446,662
04/02/2015 0.64 0.7799 0.64 0.76 1,227,597
04/01/2015 0.57 0.67 0.565 0.67 963,399
03/31/2015 0.5796 0.6 0.5511 0.57 328,999
03/30/2015 0.58 0.5848 0.56 0.578 174,159
03/27/2015 0.53 0.58 0.53 0.566 95,906
03/26/2015 0.56 0.56 0.53 0.535 32,844
03/25/2015 0.5452 0.5557 0.541 0.5525 118,531
03/24/2015 0.5601 0.5675 0.54 0.55 93,809
03/23/2015 0.55 0.5788 0.52 0.56 165,133
03/20/2015 0.56 0.569 0.55 0.5602 91,376
03/19/2015 0.53 0.58 0.53 0.5695 107,491
03/18/2015 0.54 0.55 0.5302 0.55 45,929
03/17/2015 0.56 0.57 0.538 0.55 38,219
03/16/2015 0.55 0.57 0.51 0.57 182,688
03/13/2015 0.54 0.55 0.5 0.55 140,627
03/12/2015 0.53 0.57 0.53 0.55 491,471
03/11/2015 0.5 0.528 0.48 0.5 167,263
03/10/2015 0.51 0.5201 0.4875 0.5038 219,422
03/09/2015 0.53 0.54 0.4877 0.5 563,592
03/06/2015 0.58 0.58 0.522 0.545 254,827
03/05/2015 0.55 0.5611 0.55 0.5529 83,837
03/04/2015 0.58 0.58 0.55 0.55 166,947
03/03/2015 0.57 0.5802 0.5602 0.575 78,248
03/02/2015 0.58 0.59 0.55 0.57 115,516
02/27/2015 0.57 0.58 0.5601 0.58 270,015
02/26/2015 0.63 0.63 0.56 0.57 298,222
02/25/2015 0.6 0.61 0.581 0.61 104,996
02/24/2015 0.595 0.65 0.58 0.6 220,640
02/23/2015 0.58 0.65 0.57 0.6 483,236
02/20/2015 0.58 0.6095 0.58 0.58 170,673
02/19/2015 0.59 0.62 0.5831 0.6 239,889
02/18/2015 0.559 0.6499 0.5 0.6239 546,145
02/17/2015 0.695 0.695 0.63 0.6695 181,858
02/13/2015 0.65 0.7 0.626 0.6732 179,763
02/12/2015 0.67 0.68 0.6428 0.6458 158,763
02/11/2015 0.69 0.7288 0.631 0.67 286,730
02/10/2015 0.67 0.7288 0.65 0.6786 429,064
02/09/2015 0.64 0.68 0.64 0.6549 226,744
02/06/2015 0.61 0.68 0.61 0.657 541,802
02/05/2015 0.628 0.63 0.6 0.601 172,885
02/04/2015 0.62 0.6341 0.6006 0.6341 95,804
02/03/2015 0.63 0.63 0.6006 0.6195 216,744
02/02/2015 0.6301 0.6396 0.6045 0.63 187,686
01/30/2015 0.628 0.63 0.61 0.63 109,131
01/29/2015 0.615 0.65 0.6004 0.65 95,522
01/28/2015 0.64 0.6535 0.61 0.615 184,198
01/27/2015 0.67 0.6799 0.6299 0.6351 136,466
01/26/2015 0.65 0.6975 0.64 0.6691 265,438
01/23/2015 0.66 0.66 0.61 0.66 170,751
01/22/2015 0.61 0.66 0.5722 0.66 430,446
01/21/2015 0.61 0.64 0.61 0.617 245,848
01/20/2015 0.632 0.6795 0.57 0.58 477,305
*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?