ZBB Energy Corporation Historical Stock Prices

ZBB 
$1.15
*  
unch
unch
Get ZBB Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading ZBB now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    ZBB 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: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.13  1.15  1.12  1.15 421,357
08/26/2014 1.13 1.15 1.1 1.15 686,199
08/25/2014 1.05 1.16 1.05 1.12 1,323,517
08/22/2014 1.22 1.22 1.06 1.1 9,466,068
08/21/2014 1.22 1.47 1.2 1.44 1,549,037
08/20/2014 1.27 1.3199 1.2 1.22 435,284
08/19/2014 1.35 1.35 1.26 1.27 464,934
08/18/2014 1.43 1.45 1.34 1.35 264,974
08/15/2014 1.45 1.45 1.39 1.39 70,558
08/14/2014 1.43 1.47 1.4 1.45 339,797
08/13/2014 1.37 1.43 1.353 1.38 175,625
08/12/2014 1.32 1.4 1.31 1.3617 157,370
08/11/2014 1.4 1.4 1.31 1.32 292,410
08/08/2014 1.36 1.4 1.35 1.4 94,919
08/07/2014 1.42 1.42 1.35 1.37 128,465
08/06/2014 1.38 1.41 1.3735 1.38 86,863
08/05/2014 1.4 1.41 1.36 1.387 128,575
08/04/2014 1.47 1.5 1.41 1.4219 97,992
08/01/2014 1.47 1.48 1.4 1.48 148,074
07/31/2014 1.5 1.5 1.43 1.48 192,159
07/30/2014 1.55 1.56 1.3 1.5 623,293
07/29/2014 1.63 1.66 1.55 1.56 358,654
07/28/2014 1.61 1.6559 1.61 1.61 81,843
07/25/2014 1.61 1.64 1.6 1.64 116,163
07/24/2014 1.6 1.65 1.59 1.613 166,509
07/23/2014 1.73 1.73 1.63 1.64 295,078
07/22/2014 1.75 1.849 1.68 1.7 964,399
07/21/2014 1.59 1.75 1.58 1.67 583,217
07/18/2014 1.56 1.63 1.54 1.58 182,617
07/17/2014 1.62 1.63 1.56 1.59 150,072
07/16/2014 1.69 1.69 1.63 1.65 283,563
07/15/2014 1.65 1.71 1.62 1.69 603,834
07/14/2014 1.54 1.63 1.5372 1.63 179,251
07/11/2014 1.54 1.6 1.52 1.54 174,169
07/10/2014 1.68 1.68 1.51 1.56 223,592
07/09/2014 1.63 1.68 1.57 1.62 129,475
07/08/2014 1.65 1.7 1.55 1.6 252,585
07/07/2014 1.68 1.72 1.65 1.67 94,901
07/03/2014 1.67 1.72 1.67 1.68 171,441
07/02/2014 1.67 1.82 1.66 1.66 1,051,383
07/01/2014 1.61 1.72 1.61 1.655 269,801
06/30/2014 1.72 1.72 1.5 1.62 540,932
06/27/2014 1.74 1.8 1.67 1.69 541,406
06/26/2014 1.7 1.8 1.63 1.74 702,966
06/25/2014 1.7 1.72 1.65 1.69 222,282
06/24/2014 1.81 1.81 1.67 1.68 574,374
06/23/2014 1.87 1.87 1.76 1.76 346,039
06/20/2014 1.89 1.92 1.8 1.86 274,006
06/19/2014 1.95 2.03 1.85 1.88 1,020,821
06/18/2014 1.66 1.87 1.64 1.85 1,241,740
06/17/2014 1.67 1.79 1.62 1.67 538,599
06/16/2014 1.68 1.75 1.66 1.69 258,658
06/13/2014 1.7 1.7499 1.68 1.71 250,487
06/12/2014 1.85 1.9 1.72 1.72 576,042
06/11/2014 1.81 1.82 1.74 1.76 275,659
06/10/2014 1.82 1.86 1.78 1.81 321,162
06/09/2014 1.9 1.99 1.81 1.81 504,025
06/06/2014 2.03 2.08 1.81 1.95 509,788
06/05/2014 1.94 2.05 1.88 2.02 590,846
06/04/2014 2 2.08 1.87 1.93 1,301,417
06/03/2014 1.83 2.13 1.7799 2 3,511,817
06/02/2014 1.75 1.88 1.72 1.78 508,515
05/30/2014 1.82 1.85 1.75 1.75 346,686
05/29/2014 1.85 1.97 1.78 1.83 878,733
05/28/2014 1.8 1.88 1.65 1.81 759,882
05/27/2014 1.49 1.82 1.49 1.8 888,720
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?