Historical Stock Prices

ZBK 
$27.93
*  
0.11
0.4%
Get ZBK Alerts
*Delayed - data as of Apr. 17, 2015  -  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 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 28.018 28.018 27.81 27.93 4,744
04/16/2015 27.68 27.82 27.68 27.82 4,600
04/15/2015 28 28.11 27.75 27.8756 6,531
04/14/2015 27.88 27.9383 27.88 27.9383 850
04/13/2015 27.8001 27.8001 27.8 27.8 726
04/10/2015 27.772 27.88 27.772 27.88 2,275
04/09/2015 27.766 27.81 27.651 27.81 2,824
04/08/2015 27.6396 27.7751 27.5736 27.7195 18,126
04/07/2015 27.77 27.779 27.5701 27.7195 5,169
04/06/2015 27.6775 27.77 27.6775 27.7312 1,600
04/02/2015 27.73 27.73 27.73 27.73 300
04/01/2015 27.7 27.7 27.7 27.7 00
03/31/2015 27.7 27.7 27.5396 27.7 1,455
03/30/2015 27.675 27.729 27.41 27.67 3,869
03/27/2015 27.535 27.535 27.47 27.47 719
03/26/2015 27.77 27.77 27.5 27.73 1,925
03/25/2015 27.756 27.79 27.64 27.64 2,524
03/24/2015 27.74 27.74 27.3701 27.69 4,178
03/23/2015 27.88 27.89 27.53 27.53 1,542
03/20/2015 27.51 27.5525 27.46 27.5525 3,840
03/19/2015 27.57 27.6688 27.53 27.56 4,800
03/18/2015 27.5 27.8 27.42 27.79 55,646
03/17/2015 27.349 27.41 27.23 27.39 2,838
03/16/2015 27.41 27.44 27.25 27.27 7,055
03/13/2015 27.369 27.3699 27.24 27.3499 2,350
03/12/2015 27.07 27.399 27.07 27.37 4,536
03/11/2015 27.2544 27.2544 27.2544 27.2544 369
03/10/2015 27.3376 27.3376 27.2 27.251 2,076
03/09/2015 27.1501 27.35 27.1501 27.2 3,015
03/06/2015 27.3 27.3 27.3 27.3 00
03/05/2015 27.2028 27.3 27.2028 27.3 1,422
03/04/2015 27.291 27.3 27.291 27.3 800
03/03/2015 27.18 27.3 27.18 27.19 3,325
03/02/2015 27.08 27.23 27.08 27.15 5,427
02/27/2015 26.9612 27.15 26.9576 27.15 5,193
02/26/2015 26.8197 26.8701 26.8197 26.8701 1,750
02/25/2015 26.64 26.85 26.6212 26.84 5,517
02/24/2015 27.11 27.2 27.04 27.04 5,366
02/23/2015 27.25 27.27 27.071 27.1801 11,545
02/20/2015 27.0533 27.26 27.0533 27.25 3,471
02/19/2015 27.03 27.14 26.96 27.12 11,639
02/18/2015 26.81 26.9 26.7 26.9 12,635
02/17/2015 26.919 27.03 26.8 26.9 10,300
02/13/2015 26.8 26.9399 26.8 26.88 5,730
02/12/2015 26.72 26.8 26.72 26.8 4,650
02/11/2015 26.68 26.7299 26.68 26.72 4,200
02/10/2015 26.61 26.7399 26.53 26.7399 3,100
02/09/2015 26.591 26.61 26.52 26.6 8,760
02/06/2015 26.69 26.77 26.63 26.74 7,700
02/05/2015 26.77 26.77 26.7 26.77 5,243
02/04/2015 26.7548 26.76 26.7063 26.7344 5,306
02/03/2015 26.7 26.7 26.7 26.7 150
02/02/2015 26.74 26.96 26.69 26.7029 29,754
01/30/2015 26.77 26.8228 26.72 26.72 8,526
01/29/2015 26.77 26.9157 26.75 26.9157 3,516
01/28/2015 26.8 26.9324 26.8 26.8 4,000
01/27/2015 27.136 27.136 26.82 26.85 4,174
01/26/2015 26.98 27.03 26.98 27.03 1,350
01/23/2015 26.9999 27.0074 26.7701 26.989 4,379
01/22/2015 26.825 26.95 26.7 26.95 5,658
01/21/2015 26.85 26.97 26.85 26.97 200
01/20/2015 26.69 27.1899 26.68 26.71 5,257
*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?