Historical Stock Prices

ZBK 
$26.89
*  
unch
unch
Get ZBK Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 26.89 26.89 26.89 26.89 00
12/23/2014 26.89 27 26.89 26.89 1,700
12/22/2014 26.88 27.04 26.88 26.9 400
12/19/2014 26.9 26.9 26.9 26.9 00
12/18/2014 26.76 26.9 26.76 26.9 2,616
12/17/2014 26.55 26.57 26.55 26.57 1,210
12/16/2014 26.41 26.44 26.41 26.44 1,300
12/15/2014 27.18 27.18 26.51 26.54 19,002
12/12/2014 27.02 27.02 26.9515 26.96 2,609
12/11/2014 27.15 27.15 27.15 27.15 200
12/10/2014 27.073 27.073 27.073 27.073 00
12/09/2014 27.154 27.2 27.03 27.073 2,455
12/08/2014 27.026 27.15 27.026 27.04 1,848
12/05/2014 27.13 27.14 27.012 27.13 2,590
12/04/2014 27.02 27.02 26.98 26.99 2,550
12/03/2014 27.09 27.16 26.8848 27.1161 2,862
12/02/2014 26.99 26.99 26.99 26.99 00
12/01/2014 27.04 27.04 26.89 26.99 4,459
11/28/2014 26.83 26.83 26.83 26.83 416
11/26/2014 26.729 26.83 26.729 26.83 2,249
11/25/2014 27.3 27.3 27.07 27.15 3,966
11/24/2014 27.36 27.36 27.3 27.3 1,116
11/21/2014 27.38 27.53 27.29 27.34 4,054
11/20/2014 27.2957 27.2999 27.16 27.2204 2,050
11/19/2014 27.3232 27.3232 27.22 27.22 1,439
11/18/2014 27.302 27.35 27.302 27.35 637
11/17/2014 27.16 27.3 27.15 27.29 11,300
11/14/2014 27.23 27.23 27.08 27.08 1,500
11/13/2014 27.13 27.15 27.13 27.15 638
11/12/2014 27.043 27.14 26.96 27.14 2,580
11/11/2014 27.2 27.2 26.94 27.01 3,720
11/10/2014 27.1 27.23 27.1 27.194 1,017
11/07/2014 27.17 27.17 27.17 27.17 00
11/06/2014 27 27.18 26.9905 27.17 1,831
11/05/2014 26.86 27.035 26.86 27.035 7,909
11/04/2014 26.89 26.91 26.8 26.86 1,653
11/03/2014 26.8 26.83 26.8 26.83 856
10/31/2014 26.86 26.86 26.57 26.75 10,488
10/30/2014 26.69 26.814 26.67 26.814 3,783
10/29/2014 26.7 26.71 26.67 26.68 400
10/28/2014 26.69 26.7 26.53 26.65 7,200
10/27/2014 26.6476 26.6476 26.54 26.58 2,635
10/24/2014 26.59 26.59 26.59 26.59 00
10/23/2014 26.45 26.67 26.42 26.59 15,374
10/22/2014 26.48 26.4924 26.4 26.4 2,300
10/21/2014 26.59 26.6 26.38 26.52 7,414
10/20/2014 26.53 26.53 26.45 26.53 1,494
10/17/2014 26.53 26.53 26.485 26.53 2,250
10/16/2014 26.33 26.55 26.33 26.54 3,600
10/15/2014 26.39 26.58 26.3 26.5 15,677
10/14/2014 26.52 26.52 26.52 26.52 347
10/13/2014 26.44 26.44 26.28 26.31 5,244
10/10/2014 26.43 26.48 26.42 26.45 4,982
10/09/2014 26.62 26.62 26.5 26.5 1,000
10/08/2014 26.66 26.66 26.38 26.54 11,200
10/07/2014 26.81 26.81 26.66 26.66 7,873
10/06/2014 26.91 26.95 26.68 26.74 12,230
10/03/2014 26.9409 26.9409 26.74 26.93 12,177
10/02/2014 26.82 26.9599 26.8 26.95 880
10/01/2014 26.64 26.77 26.61 26.76 3,009
09/30/2014 26.9599 26.9599 26.73 26.7895 400
09/29/2014 26.85 26.85 26.75 26.7605 5,307
09/26/2014 26.81 26.9 26.73 26.74 29,680
09/25/2014 26.8 26.9 26.65 26.84 23,681
09/24/2014 26.97 26.99 26.71 26.78 19,068
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?