ZEUS

Historical Stock Prices

$13.71
*  
0.19
1.37%
Get ZEUS Alerts
*Delayed - data as of Jan. 30, 2015  -  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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 13.9 14.2399 13.61 13.71 56,273
01/29/2015 14.01 14.03 13.35 13.9 38,555
01/28/2015 14.06 14.15 13.51 13.78 63,141
01/27/2015 14.35 14.66 13.98 14.03 43,333
01/26/2015 13.92 14.65 13.8 14.57 30,908
01/23/2015 14.8 14.8 13.28 13.98 74,110
01/22/2015 14.3 14.95 14 14.86 49,011
01/21/2015 14.29 14.39 14.1 14.12 47,982
01/20/2015 14.64 14.84 14.17 14.29 41,080
01/16/2015 14.06 14.52 14.06 14.39 36,297
01/15/2015 14.56 14.56 13.89 14.1 54,854
01/14/2015 14.33 14.6 14.13 14.46 39,765
01/13/2015 15.19 15.51 14.4 14.61 43,000
01/12/2015 15.3 15.3 14.64 15.14 34,552
01/09/2015 15.91 15.91 15.24 15.38 43,682
01/08/2015 14.91 16.08 14.76 16.02 96,263
01/07/2015 16 16 14.355 14.84 163,243
01/06/2015 16.6 16.76 15.83 15.91 46,169
01/05/2015 18.25 18.25 16.45 16.6 58,516
01/02/2015 17.9 18.57 17.39 18.28 45,472
12/31/2014 17.79 18.48 17.525 17.78 57,126
12/30/2014 17.94 18.26 17.08 17.77 95,237
12/29/2014 18.68 18.72 18.01 18.08 61,825
12/26/2014 18.69 19.065 18.4592 18.68 36,480
12/24/2014 18.69 18.765 18.45 18.6 27,960
12/23/2014 18.39 19.16 18.01 18.68 47,775
12/22/2014 18.32 18.39 17.76 18.26 59,266
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
09/18/2014 22.85 23.25 22.62 22.81 38,605
09/17/2014 22.8 23.44 22.8 22.83 41,512
09/16/2014 22.9 23.0599 22.75 22.81 22,594
09/15/2014 23.1 23.15 22.76 22.91 16,478
09/12/2014 23.12 23.28 22.94 22.99 17,848
09/11/2014 22.92 23.27 22.91 23.14 27,732
09/10/2014 23.06 23.2 22.87 22.97 33,444
09/09/2014 23.18 23.34 23.06 23.08 83,697
09/08/2014 23.52 23.56 23.16 23.32 24,985
09/05/2014 23.45 23.71 23.34 23.43 23,089
09/04/2014 23.55 23.93 23.45 23.57 23,792
09/03/2014 23.82 24 23.25 23.44 53,286
09/02/2014 24.23 24.35 23.52 23.63 25,009
08/29/2014 23.38 24.13 23.15 24.04 32,794
08/28/2014 23.42 23.46 23.09 23.2 45,731
08/27/2014 23.54 23.739 23.21 23.36 55,872
08/26/2014 23.26 23.89 23.26 23.46 20,282
08/25/2014 23.51 24.02 23.08 23.23 24,216
08/22/2014 23.48 23.8 23.3 23.43 24,416
08/21/2014 23.03 23.7 22.8 23.54 32,591
08/20/2014 23.05 23.1 22.95 23.02 30,327
08/19/2014 23.41 23.79 22.98 23.25 36,641
08/18/2014 23.52 23.7999 23.11 23.46 32,871
08/15/2014 23.61 23.92 23 23.18 29,328
08/14/2014 23.14 23.32 23.04 23.29 32,393
08/13/2014 23.15 23.449 22.952 23.14 31,399
08/12/2014 23.15 23.2279 22.815 23.09 33,471
08/11/2014 23.11 23.35 22.8901 23.21 38,580
08/08/2014 22.93 23.414 22.7 23.01 33,095
08/07/2014 24.1 24.415 22.7 23 48,226
08/06/2014 23.13 24.87 23.13 24.3 31,792
08/05/2014 22.93 23.63 22.93 23.53 26,189
08/04/2014 22.54 23.16 22.23 23 42,413
08/01/2014 21.99 22.37 21.89 22.22 34,730
07/31/2014 21.65 22.13 21.29 21.93 39,766
07/30/2014 22.48 22.48 21.79 21.87 25,125
07/29/2014 22.58 22.67 22.15 22.17 14,503
07/28/2014 22.85 22.85 22.5 22.58 18,279
07/25/2014 22.91 23.23 22.67 22.82 22,866
07/24/2014 23.72 24.03 23.03 23.09 14,300
07/23/2014 23.76 23.94 23.62 23.85 9,535
07/22/2014 23.25 23.87 23.12 23.67 25,240
07/21/2014 23.09 23.31 23 23.19 14,000
07/18/2014 23.23 23.41 23.08 23.26 33,922
07/17/2014 23.56 23.8 23.26 23.31 16,535
07/16/2014 23.95 24.17 23.58 23.74 19,987
07/15/2014 24.11 24.115 23.664 23.75 17,568
07/14/2014 24.22 24.23 23.85 24.15 18,847
07/11/2014 23.91 24.21 23.81 23.88 18,490
07/10/2014 24.25 24.61 23.96 23.96 18,439
07/09/2014 24.58 24.69 24.268 24.69 28,487
07/08/2014 25.03 25.03 24.28 24.57 38,679
07/07/2014 25.46 25.46 24.86 24.96 20,003
07/03/2014 25.22 25.38 25.06 25.33 11,917
07/02/2014 24.98 25.83 24.84 24.94 34,109
07/01/2014 24.92 25.48 24.9 25.17 44,320
06/30/2014 24.58 25.01 23.63 24.75 28,188
06/27/2014 23.44 24.45 23.44 24.29 73,622
06/26/2014 24.29 24.29 23.51 23.66 12,052
06/25/2014 23.43 24.02 23.32 23.88 19,341
06/24/2014 24.05 24.44 23.56 23.62 23,277
06/23/2014 24.11 24.17 23.72 24.03 21,702
06/20/2014 24 24.21 23.47 23.9 54,788
06/19/2014 24.15 24.44 23.57 24.08 21,852
06/18/2014 23.94 24.45 23.62 24.13 25,664
06/17/2014 23.56 24 23.2 23.94 18,839
06/16/2014 23.83 24.48 23.295 23.42 12,150
06/13/2014 23.71 23.95 23.5 23.74 55,521
06/12/2014 24.11 24.4 23.49 23.57 16,799
06/11/2014 23.32 24.21 23.32 24.05 68,731
06/10/2014 23.55 23.75 23.129 23.45 19,261
06/09/2014 23.28 23.77 23.08 23.55 13,484
06/06/2014 22.79 23.31 22.4441 23.2 26,002
06/05/2014 22.48 22.63 22.2 22.63 19,563
06/04/2014 22.34 22.859 22.12 22.32 19,746
06/03/2014 22.54 23.39 21.94 22.35 48,245
06/02/2014 23.61 24.04 22.48 22.51 40,112
05/30/2014 23.95 24.36 23.49 23.66 27,996
05/29/2014 23.7 24 23.1899 23.84 14,786
05/28/2014 23.48 23.68 22.6901 23.5 38,922
05/27/2014 22.87 23.75 22.87 23.4 30,670
05/23/2014 22.32 22.8 22.19 22.58 16,861
05/22/2014 22.46 22.56 22.11 22.2 27,413
05/21/2014 22.57 22.57 22.05 22.26 25,861
05/20/2014 23.54 23.54 22.4415 22.57 33,559
05/19/2014 23.03 23.72 23.018 23.71 28,378
05/16/2014 23 23.31 22.7 23.03 18,248
05/15/2014 23.19 23.19 22.7 22.98 29,631
05/14/2014 24.25 24.25 23.16 23.22 29,257
05/13/2014 24.89 24.89 24.01 24.19 31,616
05/12/2014 24.02 25.42 24.02 24.9 32,650
05/09/2014 23.8 24.24 23.5 23.87 14,311
05/08/2014 23.76 24.5 23.08 23.93 23,373
05/07/2014 24.12 24.21 20.8766 23.83 29,825
05/06/2014 24.68 24.7 23.76 23.85 36,267
05/05/2014 24.95 24.99 24.42 24.59 27,496
05/02/2014 25.31 25.74 24.9 25.27 24,976
05/01/2014 26.22 26.66 25.06 25.18 40,694
04/30/2014 25.7 27.06 25.166 26.36 34,820
04/29/2014 26.07 26.26 25.3 26.01 26,347
04/28/2014 26.07 26.566 25.5 26.07 24,766
04/25/2014 26.8 27.14 25.4 25.89 23,523
04/24/2014 27.39 27.54 26.56 26.89 31,326
04/23/2014 27.01 27.42 26.6 27.19 21,265
04/22/2014 26.97 27.25 26.71 26.97 16,791
04/21/2014 27.24 27.54 26.77 26.95 20,333
04/17/2014 27.07 27.7 27.07 27.23 15,972
04/16/2014 27.34 27.46 26.69 27 20,697
04/15/2014 27.09 27.29 26.01 27.21 34,974
04/14/2014 27.5 27.8 26.78 27.17 32,727
04/11/2014 27.68 27.894 27.2 27.25 33,324
04/10/2014 28.81 28.81 27.84 28.01 27,965
04/09/2014 28.91 29.19 28.24 28.83 22,010
04/08/2014 28.33 29.1825 28.1 28.73 33,624
04/07/2014 28.36 28.95 27.551 28.29 93,605
04/04/2014 29.36 29.58 28.31 28.58 45,115
04/03/2014 28.71 29.42 28.46 29.37 60,055
04/02/2014 28.67 28.88 28.41 28.78 22,837
04/01/2014 28.64 29.19 28.38 28.71 54,716
03/31/2014 28.47 29.09 28.47 28.7 35,315
03/28/2014 28.42 29.24 28.01 28.35 29,646
03/27/2014 28.11 28.81 28.11 28.44 53,346
03/26/2014 29.01 29.01 28.065 28.18 40,967
03/25/2014 28.76 29.19 28.54 28.7 29,277
03/24/2014 28.85 29.05 28.165 28.52 50,710
03/21/2014 28.23 29.03 28.23 28.87 61,919
03/20/2014 28.49 28.85 27.77 28.03 40,029
03/19/2014 28.56 29 27.77 28.44 104,698
03/18/2014 28.12 28.69 27.63 28.68 77,395
03/17/2014 27.71 28.17 27.4 28.02 120,078
03/14/2014 27.37 27.655 26.78 27.34 44,826
03/13/2014 27.85 28.25 26.96 27.55 55,936
03/12/2014 27 27.95 27 27.94 27,350
03/11/2014 27.75 28.12 26.764 27.11 31,222
03/10/2014 27.65 27.8 27.19 27.8 22,124
03/07/2014 28.37 28.37 27.49 27.86 21,361
03/06/2014 27.5 28.23 27.39 28.14 14,057
03/05/2014 27.95 27.95 27.28 27.34 27,776
03/04/2014 27.25 28.23 27.01 27.93 42,868
03/03/2014 27.11 27.3 26.55 26.82 27,371
02/28/2014 26.84 27.51 26.56 27.51 29,090
02/27/2014 27 27.31 26.46 26.69 25,757
02/26/2014 27.02 27.605 26.68 27.31 19,937
02/25/2014 27.99 27.99 26.59 26.83 27,570
02/24/2014 27.88 28.31 27.52 27.98 18,051
02/21/2014 28.53 28.6 27.5 27.75 30,668
02/20/2014 27.0125 28.39 27.0125 28.38 22,327
02/19/2014 28.31 28.7 27.37 27.54 21,791
02/18/2014 28.22 28.6 27.6 28.49 16,276
02/14/2014 27.9 28.21 27.31 27.95 36,780
02/13/2014 27.31 28.32 27.31 27.98 21,361
02/12/2014 27.36 27.8 27.24 27.54 25,488
02/11/2014 26.44 27.335 26.44 27.3 21,106
02/10/2014 26.73 26.73 25.84 26.43 36,554
02/07/2014 26.86 26.86 26.16 26.73 27,671
02/06/2014 26.67 26.97 26.37 26.74 34,564
02/05/2014 26.66 26.9999 26.18 26.51 24,583
02/04/2014 26.44 27.43 26.18 26.75 26,302
02/03/2014 27.66 27.99 26.31 26.41 44,355
01/31/2014 27.73 28.359 27.59 27.69 46,282
01/30/2014 28.04 28.4 27.42 28.11 30,748
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?