Historical Stock Prices

ZBK 
$29.31
*  
0.005
0.02%
Get ZBK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ZBK now
Exchange: NYSE
Industry: Finance
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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 29.65 29.65 29.31 29.31 3,980
04/28/2016 29.41 30.25 29 29.305 7,980
04/27/2016 29.31 29.74 29.2968 29.5 14,298
04/26/2016 29.26 29.37 29.25 29.31 6,294
04/25/2016 29.51 29.52 29.2564 29.2588 11,498
04/22/2016 29.19 29.7699 29.19 29.51 10,879
04/21/2016 28.99 29.4903 28.38 29.19 7,095
04/20/2016 29.11 29.33 29.1 29.25 12,068
04/19/2016 29 29.35 29 29.35 10,278
04/18/2016 28.81 29.19 28.81 29.14 7,272
04/15/2016 28.8 29.18 28.8 29.14 5,592
04/14/2016 28.57 29.25 28.57 28.8 6,235
04/13/2016 28.3 28.63 28.3 28.5723 1,558
04/12/2016 28.6 29.23 28.6 28.98 6,217
04/11/2016 28.55 28.9 28.48 28.7311 4,201
04/08/2016 28.67 28.81 28.31 28.66 2,531
04/07/2016 28.57 28.67 28.35 28.67 8,838
04/06/2016 28.76 28.76 28.225 28.5801 8,343
04/05/2016 28.57 29.11 28.32 28.75 4,594
04/04/2016 28.7 28.87 28.7 28.8424 5,087
04/01/2016 29.1 29.18 28.33 28.87 12,634
03/31/2016 29.12 29.25 28.87 29.22 10,147
03/30/2016 29.03 29.33 29.03 29.28 3,933
03/29/2016 29.09 29.3809 29.09 29.27 7,411
03/28/2016 29.15 29.36 28.89 29.26 20,809
03/24/2016 28.63 28.98 28.63 28.86 12,157
03/23/2016 28.81 29.25 28.67 28.67 15,322
03/22/2016 29.1532 29.1532 28.6 28.69 2,820
03/21/2016 28.605 28.71 28.45 28.71 13,862
03/18/2016 28.25 28.68 27.946 28.65 7,196
03/17/2016 27.9792 28.24 27.8133 28.23 3,445
03/16/2016 27.98 28.13 27.78 28.065 4,363
03/15/2016 27.885 27.9699 27.6 27.68 6,474
03/14/2016 27.9881 27.9881 27.65 27.72 4,080
03/11/2016 27.8399 27.8399 27.615 27.6685 2,197
03/10/2016 27.56 27.68 27.56 27.68 3,405
03/09/2016 27.506 27.59 27.32 27.58 2,267
03/08/2016 27.718 27.718 27.28 27.43 6,984
03/07/2016 27.23 27.48 27.19 27.3886 18,056
03/04/2016 27.68 27.68 27.36 27.4987 4,305
03/03/2016 27.52 27.52 27.3966 27.48 4,702
03/02/2016 27.76 28.092 27.52 27.52 8,413
03/01/2016 27.43 28.16 27.43 27.7 13,400
02/29/2016 27.449 28.01 27.22 27.93 39,873
02/26/2016 27.18 27.35 27.06 27.08 14,537
02/25/2016 27.38 27.68 27.01 27.59 11,565
02/24/2016 27 27.21 26.9 27.21 20,031
02/23/2016 26.881 27.08 26.75 27.03 6,650
02/22/2016 27.12 27.14 26.84 27.14 2,241
02/19/2016 26.48 26.94 26.4 26.94 5,818
02/18/2016 26.93 26.9661 26.67 26.8622 5,196
02/17/2016 27.05 27.05 26.6101 26.99 5,015
02/16/2016 26.343 26.564 26.2 26.53 5,525
02/12/2016 27.01 27.0599 26.19 26.2 6,007
02/11/2016 27.5 27.58 26.55 26.7674 16,422
02/10/2016 27.8 27.82 27.06 27.82 5,993
02/09/2016 27.459 27.86 27.455 27.86 4,944
02/08/2016 27.4371 27.73 27.3961 27.73 2,590
02/05/2016 27.761 27.95 27.761 27.95 3,426
02/04/2016 28.1699 28.1699 27.5 27.93 6,882
02/03/2016 28.42 28.4452 28.13 28.1754 12,364
02/02/2016 28.27 28.42 28.27 28.38 1,964
02/01/2016 28.46 28.46 28.46 28.46 543
*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?