ZEUS

Historical Stock Prices

$18.17
*  
1.43
8.54%
Get ZEUS Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ZEUS now
Exchange: NASDAQ
Industry: Basic Industries
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 16.74 18.42 16.57 18.17 199,232
12/18/2014 16.9 17.03 16.46 16.74 51,784
12/17/2014 16.33 16.73 15.7901 16.65 64,582
12/16/2014 16.03 16.86 15.8048 16.33 66,182
12/15/2014 15.78 16.74 15.76 15.89 78,273
12/12/2014 16.04 16.36 15.75 15.84 57,980
12/11/2014 16.1 16.8 16.1 16.22 51,076
12/10/2014 17 17 15.86 16.01 52,281
12/09/2014 16.22 17.22 16.21 17.12 54,593
12/08/2014 16.86 17 16.26 16.3 44,773
12/05/2014 16.7 17.1799 16.7 16.76 41,226
12/04/2014 16.65 16.92 16.35 16.72 55,711
12/03/2014 16.2 17 16.128 16.64 59,894
12/02/2014 16.07 16.76 15.96 16.17 50,310
12/01/2014 16.2 16.36 15.81 15.84 101,339
11/28/2014 16.98 16.98 16.21 16.26 43,078
11/26/2014 17.21 17.29 16.96 17.01 39,157
11/25/2014 17.31 17.55 17.06 17.2 124,679
11/24/2014 17.89 18.0451 17.35 17.42 57,971
11/21/2014 17.91 18.31 17.72 17.87 38,873
11/20/2014 17.07 17.63 17 17.56 51,028
11/19/2014 17.98 17.98 16.9 17.07 76,721
11/18/2014 18.45 18.49 17.94 17.94 37,185
11/17/2014 18.22 18.43 17.84 18.24 45,492
11/14/2014 17.97 18.54 17.75 18.2 56,817
11/13/2014 18.33 18.47 17.76 17.96 50,168
11/12/2014 18.568 18.568 18.12 18.33 44,794
11/11/2014 18.03 18.6 17.84 18.21 71,213
11/10/2014 18.53 18.74 17.84 17.98 78,577
11/07/2014 18.76 18.892 18.26 18.45 70,783
11/06/2014 19.7 19.75 18.14 18.65 77,922
11/05/2014 20.01 20.5 19.5 20.15 36,527
11/04/2014 20.54 20.54 19.705 19.79 43,391
11/03/2014 20.3 20.91 20.2 20.57 37,812
10/31/2014 20.52 20.75 20.02 20.12 89,057
10/30/2014 20.56 20.72 19.72 20 36,927
10/29/2014 21 21.39 20.04 20.16 38,988
10/28/2014 19.56 21.09 19.56 21.03 44,476
10/27/2014 20 20.01 19.3 19.61 22,590
10/24/2014 20.01 20.54 19.5 20.13 71,889
10/23/2014 19.42 20.15 19.33 19.88 52,686
10/22/2014 19.83 20.04 19.06 19.13 30,008
10/21/2014 19.25 19.94 19.25 19.67 29,697
10/20/2014 18.87 19.12 18.75 19.07 60,880
10/17/2014 19.37 19.54 18.41 18.7 67,474
10/16/2014 18.4 19.32 18.36 19.09 51,937
10/15/2014 18.06 18.9 17.84 18.59 58,596
10/14/2014 17.83 18.76 17.75 18.26 42,855
10/13/2014 17.13 18.22 17.13 17.75 49,209
10/10/2014 17.61 17.95 17 17.22 54,240
10/09/2014 19.2 19.2 17.73 17.755 53,762
10/08/2014 19.67 19.67 18.32 19.2 52,417
10/07/2014 19.64 20.3926 19.55 19.81 36,817
10/06/2014 20.02 20.18 19.585 19.65 30,592
10/03/2014 20.12 20.14 19.76 19.91 29,562
10/02/2014 19.94 20.41 19.74 19.89 36,209
10/01/2014 20.57 20.57 19.32 19.88 67,549
09/30/2014 21.61 21.65 20.57 20.57 45,405
09/29/2014 21.44 22.014 21.284 21.6 68,162
09/26/2014 21.51 21.74 21.29 21.61 33,240
09/25/2014 21.92 21.92 21.41 21.49 45,185
09/24/2014 22.03 22.16 21.77 21.95 31,820
09/23/2014 22.18 22.5419 21.86 22.03 49,494
09/22/2014 22.14 22.47 21.945 22.22 33,181
09/19/2014 22.9 22.98 21.85 22.36 98,073
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?